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

Marine Products Corp (NY: MPX )

10.00 -0.32 (-3.10%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 28, 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 (%)
Jul 29, 2016 6.403 6.474 6.368 6.439 32,183 +0.06(+1.00%)
Jul 28, 2016 6.262 6.382 6.262 6.375 21,613 +0.16(+2.49%)
Jul 27, 2016 6.347 6.347 6.149 6.220 31,422 -0.16(-2.43%)
Jul 26, 2016 6.327 6.410 6.305 6.375 7,695 +0.11(+1.80%)
Jul 25, 2016 6.410 6.410 6.234 6.262 9,787 -0.11(-1.66%)
Jul 22, 2016 6.389 6.523 6.340 6.368 7,248 +0.01(+0.22%)
Jul 21, 2016 6.382 6.410 6.301 6.354 10,639 -0.04(-0.55%)
Jul 20, 2016 6.297 6.569 6.206 6.389 42,324 +0.14(+2.26%)
Jul 19, 2016 6.502 6.614 6.178 6.248 74,662 -0.29(-4.42%)
Jul 18, 2016 6.474 6.544 6.439 6.537 73,699 +0.13(+1.98%)
Jul 15, 2016 6.417 6.432 6.297 6.410 19,999 +0.06(+1.00%)
Jul 14, 2016 6.396 6.481 6.343 6.347 23,427 -0.01(-0.11%)
Jul 13, 2016 6.326 6.403 6.242 6.354 22,345 +0.05(+0.78%)
Jul 12, 2016 6.326 6.347 6.199 6.305 31,522 +0.00(+0.00%)
Jul 11, 2016 6.269 6.333 6.135 6.305 29,856 +0.11(+1.82%)
Jul 08, 2016 5.931 6.206 5.910 6.192 21,579 +0.28(+4.77%)
Jul 07, 2016 5.832 5.945 5.832 5.910 13,769 +0.06(+1.09%)
Jul 06, 2016 5.747 5.853 5.705 5.846 27,543 +0.00(+0.00%)
Jul 05, 2016 5.938 5.938 5.805 5.846 12,002 -0.08(-1.31%)
Jul 01, 2016 5.952 5.924 5.924 5.924 22,830 -0.04(-0.71%)
Jun 30, 2016 5.853 5.987 5.747 5.966 29,018 +0.13(+2.17%)
Jun 29, 2016 5.776 5.994 5.776 5.839 25,650 +0.13(+2.22%)
Jun 28, 2016 5.726 5.931 5.705 5.712 30,099 -0.01(-0.12%)
Jun 27, 2016 5.571 5.747 5.571 5.719 36,456 +0.07(+1.25%)
Jun 24, 2016 5.571 5.691 5.553 5.649 70,301 -0.20(-3.38%)
Jun 23, 2016 5.691 5.913 5.691 5.846 22,114 +0.20(+3.63%)
Jun 22, 2016 5.811 5.895 5.620 5.642 33,560 -0.17(-2.91%)
Jun 21, 2016 5.994 5.994 5.642 5.811 29,686 -0.25(-4.07%)
Jun 20, 2016 6.100 6.230 6.051 6.058 24,421 +0.08(+1.42%)
Jun 17, 2016 6.185 6.185 5.894 5.973 125,179 -0.19(-3.09%)
Jun 16, 2016 6.079 6.185 5.980 6.163 12,775 -0.01(-0.23%)
Jun 15, 2016 6.199 6.312 6.153 6.178 40,758 +0.02(+0.34%)
Jun 14, 2016 6.135 6.185 6.093 6.156 19,753 +0.04(+0.69%)
Jun 13, 2016 6.114 6.171 6.072 6.114 24,595 +0.03(+0.46%)
Jun 10, 2016 5.952 6.101 5.914 6.086 17,499 +0.11(+1.89%)
Jun 09, 2016 5.931 6.008 5.874 5.973 20,245 +0.07(+1.19%)
Jun 08, 2016 5.811 5.959 5.811 5.903 28,045 +0.12(+2.07%)
Jun 07, 2016 5.966 5.966 5.635 5.783 36,717 -0.12(-2.03%)
Jun 06, 2016 6.114 6.134 5.895 5.903 29,244 -0.26(-4.23%)
Jun 03, 2016 6.163 6.165 6.135 6.163 8,980 +0.02(+0.34%)
Jun 02, 2016 6.100 6.149 6.093 6.142 18,322 +0.06(+1.04%)
Jun 01, 2016 6.128 6.128 6.010 6.079 11,956 -0.03(-0.46%)
May 31, 2016 5.994 6.135 5.811 6.107 19,012 +0.08(+1.29%)
May 27, 2016 6.135 6.029 6.029 6.029 25,949 -0.06(-1.04%)
May 26, 2016 6.135 6.135 6.022 6.093 7,569 -0.03(-0.46%)
May 25, 2016 6.114 6.135 6.086 6.121 13,611 +0.04(+0.58%)
May 24, 2016 5.903 6.171 5.903 6.086 19,653 +0.21(+3.60%)
May 23, 2016 5.917 5.924 5.874 5.874 7,308 +0.05(+0.85%)
May 20, 2016 5.733 5.846 5.733 5.825 15,406 +0.13(+2.23%)
May 19, 2016 5.715 5.726 5.691 5.698 9,604 +0.03(+0.50%)
May 18, 2016 5.684 5.740 5.670 5.670 7,750 -0.01(-0.25%)
May 17, 2016 6.015 6.015 5.656 5.684 16,612 -0.29(-4.84%)
May 16, 2016 6.072 6.093 5.938 5.973 26,664 -0.01(-0.12%)
May 13, 2016 6.065 6.135 5.952 5.980 9,126 -0.11(-1.85%)
May 12, 2016 5.987 6.128 5.952 6.093 16,361 +0.12(+2.01%)
May 11, 2016 5.980 5.980 5.861 5.973 29,214 +0.04(+0.71%)
May 10, 2016 5.811 5.966 5.811 5.931 16,375 +0.09(+1.57%)
May 09, 2016 5.522 5.853 5.367 5.839 50,185 +0.38(+6.98%)
May 06, 2016 5.642 5.698 5.374 5.458 24,870 -0.20(-3.49%)
May 05, 2016 5.789 5.810 5.649 5.656 8,909 -0.08(-1.46%)
May 04, 2016 5.754 5.866 5.705 5.740 24,268 -0.04(-0.61%)
May 03, 2016 5.845 5.936 5.747 5.775 20,369 -0.08(-1.32%)
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.