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

Marine Products Corp (NY: MPX )

10.69 -0.06 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Sep 30, 2010 3.706 3.706 3.578 3.589 19,138 -0.08(-2.23%)
Sep 29, 2010 3.654 3.706 3.607 3.671 43,431 -0.04(-1.10%)
Sep 28, 2010 3.648 3.712 3.582 3.712 26,865 +0.10(+2.75%)
Sep 27, 2010 3.467 3.654 3.396 3.613 56,408 +0.16(+4.57%)
Sep 24, 2010 3.209 3.478 3.209 3.455 54,958 +0.23(+7.26%)
Sep 23, 2010 3.221 3.391 3.215 3.221 18,459 -0.13(-4.01%)
Sep 22, 2010 3.478 3.525 3.268 3.355 56,177 -0.15(-4.33%)
Sep 21, 2010 3.461 3.578 3.391 3.507 29,484 +0.05(+1.52%)
Sep 20, 2010 3.233 3.472 3.145 3.455 44,606 +0.24(+7.45%)
Sep 17, 2010 3.215 3.221 3.139 3.215 71,099 -0.12(-3.68%)
Sep 15, 2010 3.350 3.420 3.268 3.338 43,714 -0.02(-0.70%)
Sep 14, 2010 3.507 3.589 3.344 3.361 73,036 -0.12(-3.36%)
Sep 13, 2010 3.402 3.507 3.361 3.478 71,664 +0.10(+2.94%)
Sep 10, 2010 3.461 3.467 3.303 3.379 25,972 -0.08(-2.36%)
Sep 09, 2010 3.408 3.490 3.274 3.461 62,091 +0.13(+4.04%)
Sep 08, 2010 3.192 3.326 3.174 3.326 49,780 +0.14(+4.40%)
Sep 07, 2010 3.396 3.396 3.151 3.186 535 -0.22(-6.52%)
Sep 03, 2010 3.344 3.414 3.297 3.408 27,816 +0.11(+3.37%)
Sep 02, 2010 3.163 3.309 3.133 3.297 266 +0.13(+4.06%)
Sep 01, 2010 3.092 3.168 2.946 3.168 36,539 +0.13(+4.43%)
Aug 31, 2010 3.034 3.087 3.011 3.034 171 -0.08(-2.44%)
Aug 30, 2010 3.174 3.215 3.110 3.110 40,010 -0.09(-2.92%)
Aug 27, 2010 3.203 3.230 2.987 3.203 43,955 +0.16(+5.18%)
Aug 26, 2010 3.203 3.244 3.040 3.046 374 -0.15(-4.75%)
Aug 25, 2010 3.016 3.203 3.016 3.198 371 +0.16(+5.19%)
Aug 24, 2010 3.250 3.320 3.034 3.040 1,508 -0.33(-9.88%)
Aug 23, 2010 3.461 3.531 3.373 3.373 52,896 -0.05(-1.37%)
Aug 20, 2010 3.396 3.426 3.367 3.420 40,135 -0.01(-0.34%)
Aug 19, 2010 3.543 3.589 3.431 3.431 1,296 -0.14(-3.93%)
Aug 18, 2010 3.507 3.588 3.449 3.572 5,675 +0.05(+1.33%)
Aug 17, 2010 3.285 3.601 3.285 3.525 896 +0.30(+9.24%)
Aug 16, 2010 3.133 3.285 3.133 3.227 27,943 +0.06(+2.03%)
Aug 13, 2010 3.163 3.361 3.163 3.163 37,660 -0.12(-3.57%)
Aug 12, 2010 3.250 3.367 3.250 3.279 38,564 -0.05(-1.41%)
Aug 11, 2010 3.519 3.531 3.320 3.326 1,625 -0.30(-8.23%)
Aug 10, 2010 3.683 3.689 3.531 3.624 35,333 -0.11(-2.82%)
Aug 09, 2010 3.630 3.730 3.566 3.730 64,199 +0.12(+3.40%)
Aug 06, 2010 3.607 3.689 3.405 3.607 118,017 -0.10(-2.68%)
Aug 05, 2010 3.770 3.800 3.683 3.706 42,215 -0.11(-2.91%)
Aug 04, 2010 3.747 3.824 3.724 3.817 21,234 +0.09(+2.35%)
Aug 03, 2010 3.946 4.004 3.689 3.730 116,269 -0.25(-6.31%)
Aug 02, 2010 3.642 3.987 3.607 3.981 68,260 +0.42(+11.82%)
Jul 30, 2010 3.560 3.595 3.367 3.560 29,765 +0.07(+2.01%)
Jul 29, 2010 3.548 3.578 3.402 3.490 21,391 -0.04(-1.16%)
Jul 28, 2010 3.531 4.004 3.507 3.531 602 -0.02(-0.49%)
Jul 27, 2010 3.543 3.642 3.461 3.548 43,551 +0.01(+0.33%)
Jul 26, 2010 3.396 3.543 3.391 3.537 79,018 +0.18(+5.22%)
Jul 23, 2010 3.250 3.379 3.195 3.361 43,257 +0.08(+2.31%)
Jul 22, 2010 3.127 3.291 3.028 3.285 53,497 +0.22(+7.05%)
Jul 21, 2010 3.262 3.355 3.057 3.069 91,289 -0.13(-4.20%)
Jul 20, 2010 3.075 3.215 3.034 3.203 53,392 +0.05(+1.67%)
Jul 19, 2010 3.221 3.221 3.104 3.151 55,255 -0.06(-1.82%)
Jul 16, 2010 3.209 3.478 3.203 3.209 94,766 -0.16(-4.69%)
Jul 15, 2010 3.367 3.385 3.233 3.367 82,643 -0.01(-0.17%)
Jul 14, 2010 3.350 3.496 3.344 3.373 43,715 +0.02(+0.52%)
Jul 13, 2010 3.355 3.367 3.075 3.355 1,472 +0.30(+9.96%)
Jul 12, 2010 3.092 3.139 3.011 3.051 43,678 -0.06(-2.06%)
Jul 09, 2010 3.116 3.116 2.981 3.116 40,205 +0.08(+2.70%)
Jul 08, 2010 3.034 3.098 2.935 3.034 448 -0.01(-0.19%)
Jul 07, 2010 3.022 3.075 2.946 3.040 80,994 +0.02(+0.78%)
Jul 06, 2010 3.016 3.361 2.975 3.016 752 -0.13(-4.09%)
Jul 02, 2010 3.145 3.367 3.110 3.145 57,012 -0.13(-4.10%)
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.