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

Marine Products Corp (NY: MPX )

10.55 +0.11 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Apr 30, 2012 3.483 3.500 3.448 3.500 17,597 +0.01(+0.34%)
Apr 27, 2012 3.512 3.512 3.471 3.489 17,290 -0.02(-0.50%)
Apr 26, 2012 3.495 3.553 3.489 3.506 152,769 -0.01(-0.33%)
Apr 25, 2012 3.588 3.588 3.506 3.518 27,734 +0.01(+0.33%)
Apr 24, 2012 3.395 3.506 3.395 3.506 27,780 +0.11(+3.10%)
Apr 23, 2012 3.413 3.436 3.371 3.401 28,843 -0.09(-2.52%)
Apr 20, 2012 3.442 3.495 3.401 3.489 32,252 +0.09(+2.76%)
Apr 19, 2012 3.430 3.436 3.389 3.395 31,959 -0.05(-1.36%)
Apr 18, 2012 3.459 3.459 3.407 3.442 17,878 -0.05(-1.51%)
Apr 17, 2012 3.506 3.542 3.471 3.495 17,106 +0.03(+0.85%)
Apr 16, 2012 3.407 3.489 3.371 3.465 18,685 +0.07(+2.07%)
Apr 13, 2012 3.454 3.454 3.389 3.395 27,079 -0.09(-2.69%)
Apr 12, 2012 3.448 3.512 3.445 3.489 24,719 +0.04(+1.02%)
Apr 11, 2012 3.401 3.465 3.371 3.454 34,398 +0.09(+2.79%)
Apr 10, 2012 3.500 3.530 3.342 3.360 61,135 -0.13(-3.70%)
Apr 09, 2012 3.418 3.506 3.366 3.489 32,620 +0.02(+0.51%)
Apr 05, 2012 3.395 3.542 3.395 3.471 50,659 +0.06(+1.89%)
Apr 04, 2012 3.407 3.430 3.354 3.407 55,246 -0.02(-0.51%)
Apr 03, 2012 3.495 3.498 3.389 3.424 46,626 -0.06(-1.85%)
Apr 02, 2012 3.471 3.506 3.418 3.489 37,256 +0.00(+0.00%)
Mar 30, 2012 3.518 3.542 3.448 3.489 109,446 +0.00(+0.00%)
Mar 29, 2012 3.518 3.530 3.448 3.489 29,104 -0.04(-1.16%)
Mar 28, 2012 3.518 3.553 3.459 3.530 138,682 +0.04(+1.01%)
Mar 27, 2012 3.571 3.615 3.495 3.495 104,280 -0.05(-1.49%)
Mar 26, 2012 3.565 3.577 3.483 3.547 63,766 +0.04(+1.17%)
Mar 23, 2012 3.465 3.506 3.424 3.506 23,934 +0.05(+1.36%)
Mar 22, 2012 3.430 3.471 3.371 3.459 21,477 -0.02(-0.67%)
Mar 21, 2012 3.483 3.518 3.418 3.483 39,772 +0.03(+0.85%)
Mar 20, 2012 3.524 3.542 3.454 3.454 37,121 -0.07(-2.00%)
Mar 19, 2012 3.377 3.583 3.371 3.524 76,457 +0.16(+4.89%)
Mar 16, 2012 3.477 3.477 3.360 3.360 247,623 -0.12(-3.37%)
Mar 15, 2012 3.483 3.524 3.430 3.477 54,369 -0.01(-0.17%)
Mar 14, 2012 3.553 3.594 3.454 3.483 56,456 -0.06(-1.82%)
Mar 13, 2012 3.577 3.647 3.459 3.547 88,624 +0.02(+0.67%)
Mar 12, 2012 3.577 3.650 3.515 3.524 135,586 -0.06(-1.80%)
Mar 09, 2012 3.577 3.647 3.565 3.588 356,599 +0.01(+0.33%)
Mar 08, 2012 3.647 3.647 3.471 3.577 161,431 +0.00(+0.00%)
Mar 07, 2012 3.577 3.618 3.560 3.577 66,502 +0.01(+0.33%)
Mar 06, 2012 3.518 3.588 3.518 3.565 78,723 -0.01(-0.16%)
Mar 05, 2012 3.518 3.606 3.518 3.571 37,038 +0.01(+0.33%)
Mar 02, 2012 3.594 3.624 3.547 3.559 504,440 -0.06(-1.62%)
Mar 01, 2012 3.653 3.688 3.606 3.618 46,346 -0.03(-0.80%)
Feb 29, 2012 3.723 3.735 3.618 3.647 43,563 -0.05(-1.43%)
Feb 28, 2012 3.688 3.741 3.676 3.700 15,695 +0.02(+0.64%)
Feb 27, 2012 3.676 3.723 3.659 3.676 58,191 -0.05(-1.42%)
Feb 24, 2012 3.864 3.882 3.653 3.729 71,260 -0.17(-4.36%)
Feb 23, 2012 3.688 3.917 3.641 3.899 44,054 +0.19(+5.22%)
Feb 22, 2012 3.712 3.753 3.688 3.706 33,124 -0.02(-0.47%)
Feb 21, 2012 3.717 3.753 3.685 3.723 93,998 +0.01(+0.16%)
Feb 17, 2012 3.770 3.770 3.688 3.717 94,518 -0.01(-0.31%)
Feb 16, 2012 3.770 3.811 3.670 3.729 211,941 -0.02(-0.47%)
Feb 15, 2012 3.846 3.846 3.729 3.747 35,018 -0.10(-2.59%)
Feb 14, 2012 3.858 3.876 3.835 3.846 7,222 -0.02(-0.61%)
Feb 13, 2012 3.928 3.928 3.805 3.870 29,847 +0.03(+0.76%)
Feb 10, 2012 3.712 3.934 3.697 3.841 122,041 +0.06(+1.71%)
Feb 09, 2012 3.823 3.928 3.764 3.776 34,155 -0.02(-0.46%)
Feb 08, 2012 3.917 3.981 3.747 3.794 32,339 -0.08(-2.12%)
Feb 07, 2012 3.642 3.963 3.578 3.876 155,188 +0.27(+7.63%)
Feb 06, 2012 3.478 3.624 3.472 3.601 185,819 +0.11(+3.01%)
Feb 03, 2012 3.449 3.589 3.355 3.496 389,156 +0.16(+4.91%)
Feb 02, 2012 3.361 3.420 3.297 3.332 56,196 +0.00(+0.00%)
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.