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

Marine Products Corp (NY: MPX )

10.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 26, 2010 3.899 4.098 3.835 3.934 94,181 +0.05(+1.20%)
Feb 25, 2010 3.730 3.922 3.700 3.887 45,559 +0.11(+2.78%)
Feb 24, 2010 3.654 3.800 3.636 3.782 33,532 +0.14(+3.85%)
Feb 23, 2010 3.741 3.741 3.636 3.642 32,066 -0.09(-2.35%)
Feb 22, 2010 3.835 3.835 3.718 3.730 50,515 -0.11(-2.74%)
Feb 19, 2010 3.893 3.940 3.806 3.835 45,996 -0.06(-1.50%)
Feb 18, 2010 3.788 3.963 3.718 3.893 47,326 +0.11(+2.78%)
Feb 17, 2010 3.665 3.794 3.607 3.788 57,139 +0.15(+4.18%)
Feb 16, 2010 3.548 3.665 3.496 3.636 78,849 +0.12(+3.49%)
Feb 12, 2010 3.519 3.513 3.513 3.513 24,804 -0.06(-1.80%)
Feb 11, 2010 3.525 3.607 3.478 3.578 65,415 +0.03(+0.82%)
Feb 10, 2010 3.583 3.624 3.490 3.548 74,656 -0.06(-1.78%)
Feb 09, 2010 3.689 3.741 3.519 3.613 58,718 -0.02(-0.64%)
Feb 08, 2010 3.338 3.747 3.332 3.636 98,692 +0.32(+9.51%)
Feb 05, 2010 3.215 3.326 3.215 3.320 33,809 +0.11(+3.27%)
Feb 04, 2010 3.127 3.227 3.081 3.215 91,778 +0.06(+1.85%)
Feb 03, 2010 3.081 3.198 3.040 3.157 41,346 +0.06(+1.89%)
Feb 02, 2010 3.022 3.110 2.899 3.098 50,202 +0.07(+2.32%)
Feb 01, 2010 2.975 3.122 2.975 3.028 51,307 +0.07(+2.37%)
Jan 29, 2010 2.870 2.993 2.870 2.958 138,162 +0.12(+4.12%)
Jan 28, 2010 3.075 3.075 2.806 2.841 60,854 -0.22(-7.07%)
Jan 27, 2010 2.987 3.087 2.923 3.057 58,271 +0.04(+1.36%)
Jan 26, 2010 3.157 3.157 2.926 3.016 109,351 -0.14(-4.44%)
Jan 25, 2010 3.133 3.274 2.981 3.157 106,440 +0.05(+1.69%)
Jan 22, 2010 2.894 3.244 2.882 3.104 110,070 +0.21(+7.27%)
Jan 21, 2010 2.870 2.981 2.829 2.894 79,449 +0.02(+0.81%)
Jan 20, 2010 2.870 2.923 2.812 2.870 59,985 -0.05(-1.80%)
Jan 19, 2010 2.882 2.966 2.864 2.923 67,403 +0.06(+2.04%)
Jan 15, 2010 2.888 2.864 2.864 2.864 79,203 -0.01(-0.41%)
Jan 14, 2010 2.859 2.923 2.788 2.876 54,237 +0.00(+0.00%)
Jan 13, 2010 2.771 2.923 2.771 2.876 51,764 +0.05(+1.86%)
Jan 12, 2010 2.765 2.882 2.753 2.823 33,147 +0.02(+0.62%)
Jan 11, 2010 2.864 2.899 2.742 2.806 88,483 -0.01(-0.21%)
Jan 08, 2010 2.794 2.894 2.747 2.812 48,839 +0.01(+0.42%)
Jan 07, 2010 2.695 2.818 2.695 2.800 59,020 +0.11(+4.13%)
Jan 06, 2010 2.800 2.853 2.671 2.689 61,280 -0.12(-4.37%)
Jan 05, 2010 2.870 2.870 2.800 2.812 12,137 -0.08(-2.63%)
Jan 04, 2010 2.946 2.958 2.853 2.888 33,426 +0.01(+0.20%)
Dec 31, 2009 2.935 2.882 2.882 2.882 11,119 -0.05(-1.79%)
Dec 30, 2009 2.923 2.935 2.794 2.935 28,723 +0.01(+0.20%)
Dec 29, 2009 2.899 2.946 2.829 2.929 54,792 +0.05(+1.83%)
Dec 28, 2009 2.712 2.923 2.707 2.876 51,843 +0.16(+6.03%)
Dec 24, 2009 2.753 2.753 2.666 2.712 11,078 -0.05(-1.70%)
Dec 23, 2009 2.788 2.823 2.718 2.759 53,757 +0.03(+1.07%)
Dec 22, 2009 2.970 2.970 2.689 2.730 77,904 -0.24(-8.07%)
Dec 21, 2009 2.560 3.040 2.560 2.970 102,858 +0.70(+30.93%)
Dec 18, 2009 2.888 2.981 2.268 2.268 104,573 -0.58(-20.33%)
Dec 17, 2009 2.823 2.876 2.765 2.847 40,285 +0.00(+0.00%)
Dec 16, 2009 2.829 2.882 2.759 2.847 45,361 +0.11(+3.84%)
Dec 15, 2009 2.829 2.952 2.742 2.742 51,348 -0.09(-3.30%)
Dec 14, 2009 2.929 2.975 2.800 2.835 29,125 -0.08(-2.81%)
Dec 11, 2009 2.806 2.940 2.777 2.917 14,597 +0.17(+6.17%)
Dec 10, 2009 2.859 2.876 2.742 2.747 25,630 -0.09(-3.29%)
Dec 09, 2009 2.905 2.905 2.806 2.841 21,848 -0.07(-2.41%)
Dec 08, 2009 3.057 3.057 2.882 2.911 27,763 -0.16(-5.32%)
Dec 07, 2009 2.958 3.075 2.870 3.075 63,369 +0.10(+3.34%)
Dec 04, 2009 2.970 3.186 2.952 2.975 49,229 +0.11(+3.67%)
Dec 03, 2009 2.911 2.911 2.765 2.870 33,265 -0.03(-1.01%)
Dec 02, 2009 2.958 2.993 2.818 2.899 28,521 -0.05(-1.59%)
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.