Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Products Corp (NY: MPX )

9.750 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.596 4.737 4.393 4.414 21,295 -0.20(-4.38%)
Nov 26, 2014 4.730 4.616 4.616 4.616 39,475 -0.06(-1.30%)
Nov 25, 2014 4.784 4.784 4.589 4.676 28,472 -0.03(-0.72%)
Nov 24, 2014 4.986 4.986 4.555 4.710 74,274 -0.21(-4.25%)
Nov 21, 2014 5.067 5.067 4.717 4.919 29,748 -0.05(-1.08%)
Nov 20, 2014 4.885 5.000 4.885 4.973 11,204 +0.05(+0.96%)
Nov 19, 2014 5.114 5.114 4.892 4.926 44,139 -0.24(-4.69%)
Nov 18, 2014 5.236 5.236 5.101 5.168 9,972 -0.01(-0.13%)
Nov 17, 2014 5.283 5.323 5.162 5.175 7,912 -0.13(-2.54%)
Nov 14, 2014 5.283 5.337 5.283 5.310 26,988 +0.01(+0.25%)
Nov 13, 2014 5.283 5.397 5.283 5.296 48,358 -0.01(-0.25%)
Nov 12, 2014 5.337 5.384 5.290 5.310 15,831 -0.05(-0.88%)
Nov 11, 2014 5.290 5.438 5.290 5.357 16,428 +0.03(+0.51%)
Nov 10, 2014 5.350 5.451 5.236 5.330 36,180 +0.00(+0.00%)
Nov 07, 2014 5.505 5.519 5.290 5.330 30,928 -0.22(-3.89%)
Nov 06, 2014 5.512 5.552 5.424 5.546 15,506 -0.02(-0.36%)
Nov 05, 2014 5.479 5.673 5.379 5.566 20,198 +0.14(+2.59%)
Nov 04, 2014 5.446 5.492 5.252 5.426 16,893 +0.01(+0.25%)
Nov 03, 2014 5.579 5.613 5.365 5.412 22,270 -0.23(-4.03%)
Oct 31, 2014 5.506 5.680 5.506 5.639 41,737 +0.29(+5.50%)
Oct 30, 2014 5.152 5.345 5.025 5.345 26,920 +0.19(+3.63%)
Oct 29, 2014 5.285 5.285 5.058 5.158 45,499 -0.18(-3.38%)
Oct 28, 2014 5.078 5.386 5.058 5.339 45,270 +0.35(+6.96%)
Oct 27, 2014 5.025 5.092 4.975 4.991 9,260 -0.10(-1.97%)
Oct 24, 2014 5.145 5.152 5.058 5.092 24,641 -0.04(-0.78%)
Oct 23, 2014 5.092 5.285 5.092 5.132 36,259 +0.03(+0.66%)
Oct 22, 2014 5.192 5.212 5.085 5.098 102,776 +0.03(+0.66%)
Oct 21, 2014 5.092 5.132 5.011 5.065 23,031 -0.03(-0.52%)
Oct 20, 2014 5.145 5.145 5.145 5.092 12,016 -0.06(-1.17%)
Oct 17, 2014 5.579 5.579 5.098 5.152 44,696 -0.33(-6.09%)
Oct 16, 2014 5.172 5.533 5.172 5.486 14,758 +0.21(+4.06%)
Oct 15, 2014 5.198 5.325 5.145 5.272 28,517 +0.01(+0.25%)
Oct 14, 2014 5.178 5.539 5.178 5.259 26,227 +0.06(+1.16%)
Oct 13, 2014 4.945 5.252 4.945 5.198 20,302 +0.29(+5.85%)
Oct 10, 2014 4.911 5.065 4.891 4.911 12,549 -0.06(-1.21%)
Oct 09, 2014 5.218 5.252 4.965 4.971 14,558 -0.28(-5.34%)
Oct 08, 2014 4.998 5.305 4.891 5.252 17,192 +0.23(+4.52%)
Oct 07, 2014 5.112 5.112 5.018 5.025 7,251 -0.15(-2.97%)
Oct 06, 2014 5.172 5.215 5.172 5.178 5,362 -0.01(-0.13%)
Oct 03, 2014 5.232 5.232 5.185 5.185 6,022 +0.04(+0.78%)
Oct 02, 2014 5.178 5.185 5.092 5.145 11,675 +0.17(+3.36%)
Oct 01, 2014 5.205 5.218 4.955 4.978 25,817 -0.29(-5.58%)
Sep 30, 2014 5.339 5.366 5.259 5.272 15,929 -0.05(-0.88%)
Sep 29, 2014 5.205 5.339 5.205 5.319 11,601 +0.07(+1.27%)
Sep 26, 2014 5.325 5.325 5.239 5.252 10,045 -0.07(-1.26%)
Sep 25, 2014 5.606 5.606 5.312 5.319 44,456 -0.32(-5.69%)
Sep 24, 2014 5.659 5.680 5.553 5.639 18,224 +0.07(+1.20%)
Sep 23, 2014 5.646 5.659 5.573 5.573 13,283 -0.09(-1.53%)
Sep 22, 2014 5.633 5.680 5.579 5.659 33,042 -0.03(-0.59%)
Sep 19, 2014 5.633 5.693 5.519 5.693 66,992 +0.07(+1.19%)
Sep 18, 2014 5.586 5.666 5.579 5.626 22,413 +0.15(+2.68%)
Sep 17, 2014 5.492 5.499 5.459 5.479 36,594 -0.02(-0.36%)
Sep 16, 2014 5.379 5.553 5.379 5.499 17,486 +0.11(+2.11%)
Sep 15, 2014 5.279 5.432 5.045 5.386 18,501 +0.11(+2.03%)
Sep 12, 2014 5.198 5.299 5.198 5.279 22,811 +0.11(+2.07%)
Sep 11, 2014 5.265 5.285 5.118 5.172 8,425 -0.08(-1.53%)
Sep 10, 2014 5.118 5.265 5.118 5.252 22,633 +0.14(+2.74%)
Sep 09, 2014 5.359 5.419 5.105 5.112 32,718 -0.39(-7.05%)
Sep 08, 2014 5.459 5.533 5.452 5.499 15,192 +0.04(+0.73%)
Sep 05, 2014 5.412 5.412 5.412 5.459 8,226 +0.00(+0.00%)
Sep 04, 2014 5.586 5.646 5.452 5.459 28,933 -0.13(-2.39%)
Sep 03, 2014 5.519 5.613 5.499 5.593 51,932 +0.08(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.