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

Marine Products Corp (NY: MPX )

10.25 -0.08 (-0.77%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 22, 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 (%)
Jan 30, 2015 4.946 4.973 4.885 4.905 12,663 -0.10(-2.03%)
Jan 29, 2015 4.803 5.007 4.803 5.007 18,129 +0.30(+6.34%)
Jan 28, 2015 4.912 4.912 4.702 4.709 23,024 -0.09(-1.98%)
Jan 27, 2015 4.675 4.804 4.675 4.804 31,475 -0.01(-0.14%)
Jan 26, 2015 4.716 4.831 4.716 4.811 24,962 +0.13(+2.75%)
Jan 23, 2015 5.340 5.340 4.600 4.682 164,536 -0.64(-11.99%)
Jan 22, 2015 5.218 5.360 5.204 5.319 12,642 +0.20(+3.84%)
Jan 21, 2015 5.095 5.123 5.089 5.123 2,782 -0.03(-0.53%)
Jan 20, 2015 5.197 5.211 5.062 5.150 10,868 -0.06(-1.17%)
Jan 16, 2015 5.116 5.252 5.003 5.211 14,831 +0.05(+1.05%)
Jan 15, 2015 5.570 5.570 5.129 5.157 16,741 -0.43(-7.65%)
Jan 14, 2015 5.611 5.625 5.516 5.584 8,594 +0.00(+0.00%)
Jan 13, 2015 5.577 5.638 5.523 5.584 12,521 +0.04(+0.73%)
Jan 12, 2015 5.523 5.591 5.516 5.543 6,228 +0.02(+0.37%)
Jan 09, 2015 5.530 5.570 5.516 5.523 6,352 -0.22(-3.90%)
Jan 08, 2015 5.713 5.767 5.503 5.747 47,842 +0.11(+1.93%)
Jan 07, 2015 5.564 5.638 5.489 5.638 10,493 +0.14(+2.47%)
Jan 06, 2015 5.435 5.543 5.435 5.503 15,631 -0.01(-0.12%)
Jan 05, 2015 5.435 5.598 5.435 5.509 8,714 +0.05(+1.00%)
Jan 02, 2015 5.740 5.740 5.435 5.455 22,267 -0.27(-4.74%)
Dec 31, 2014 5.740 5.726 5.726 5.726 12,675 -0.01(-0.24%)
Dec 30, 2014 5.435 5.767 5.435 5.740 27,639 +0.27(+4.96%)
Dec 29, 2014 5.618 5.665 5.374 5.469 18,374 -0.12(-2.07%)
Dec 26, 2014 5.482 5.618 5.482 5.584 21,426 +0.16(+2.87%)
Dec 24, 2014 5.448 5.428 5.428 5.428 6,337 -0.02(-0.37%)
Dec 23, 2014 5.197 5.475 5.075 5.448 15,879 +0.26(+5.10%)
Dec 22, 2014 5.075 5.211 5.014 5.184 12,869 +0.05(+0.92%)
Dec 19, 2014 5.041 5.143 4.967 5.136 56,868 +0.06(+1.20%)
Dec 18, 2014 4.865 5.082 4.729 5.075 22,026 +0.27(+5.65%)
Dec 17, 2014 4.553 4.817 4.478 4.804 20,888 +0.29(+6.47%)
Dec 16, 2014 4.417 4.600 4.397 4.512 18,191 +0.06(+1.37%)
Dec 15, 2014 4.410 4.568 4.410 4.451 22,112 +0.05(+1.23%)
Dec 12, 2014 4.342 4.451 4.342 4.397 18,902 -0.02(-0.46%)
Dec 11, 2014 4.458 4.505 4.410 4.417 12,966 -0.03(-0.61%)
Dec 10, 2014 4.417 4.573 4.417 4.444 36,138 +0.02(+0.46%)
Dec 09, 2014 4.274 4.607 4.274 4.424 40,713 +0.05(+1.09%)
Dec 08, 2014 4.329 4.403 4.295 4.376 28,356 +0.09(+2.06%)
Dec 05, 2014 4.376 4.512 4.241 4.288 44,133 -0.11(-2.47%)
Dec 04, 2014 4.302 4.437 4.302 4.397 41,994 +0.08(+1.89%)
Dec 03, 2014 4.193 4.467 4.146 4.315 62,311 +0.14(+3.41%)
Dec 02, 2014 4.125 4.261 4.118 4.173 60,338 +0.08(+1.99%)
Dec 01, 2014 4.451 4.532 3.983 4.091 84,836 -0.35(-7.94%)
Nov 28, 2014 4.627 4.770 4.424 4.444 21,149 -0.20(-4.38%)
Nov 26, 2014 4.763 4.648 4.648 4.648 39,204 -0.06(-1.30%)
Nov 25, 2014 4.817 4.817 4.621 4.709 28,277 -0.03(-0.72%)
Nov 24, 2014 5.021 5.021 4.587 4.743 73,764 -0.21(-4.25%)
Nov 21, 2014 5.102 5.102 4.749 4.953 29,544 -0.05(-1.08%)
Nov 20, 2014 4.919 5.034 4.919 5.007 11,127 +0.05(+0.96%)
Nov 19, 2014 5.150 5.150 4.926 4.960 43,836 -0.24(-4.69%)
Nov 18, 2014 5.272 5.272 5.136 5.204 9,904 -0.01(-0.13%)
Nov 17, 2014 5.319 5.360 5.197 5.211 7,858 -0.14(-2.54%)
Nov 14, 2014 5.319 5.374 5.319 5.347 26,803 +0.01(+0.25%)
Nov 13, 2014 5.319 5.435 5.319 5.333 48,027 -0.01(-0.25%)
Nov 12, 2014 5.374 5.421 5.326 5.347 15,723 -0.05(-0.88%)
Nov 11, 2014 5.326 5.475 5.326 5.394 16,315 +0.03(+0.51%)
Nov 10, 2014 5.387 5.489 5.272 5.367 35,932 +0.00(+0.00%)
Nov 07, 2014 5.543 5.557 5.326 5.367 30,716 -0.22(-3.89%)
Nov 06, 2014 5.550 5.591 5.462 5.584 15,400 -0.02(-0.36%)
Nov 05, 2014 5.517 5.712 5.416 5.604 20,059 +0.14(+2.59%)
Nov 04, 2014 5.483 5.530 5.288 5.463 16,777 +0.01(+0.25%)
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.