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

Marine Products Corp (NY: MPX )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 29, 2016 5.717 5.848 5.705 5.733 42,767 -0.08(-1.33%)
Apr 28, 2016 5.943 5.985 5.789 5.810 17,475 -0.18(-3.04%)
Apr 27, 2016 6.335 6.335 5.950 5.992 47,470 -0.01(-0.12%)
Apr 26, 2016 5.957 5.999 5.945 5.999 27,491 +0.11(+1.90%)
Apr 25, 2016 5.774 5.950 5.768 5.887 36,901 +0.09(+1.57%)
Apr 22, 2016 5.705 5.845 5.705 5.796 52,715 +0.10(+1.72%)
Apr 21, 2016 5.684 5.789 5.636 5.698 6,704 +0.05(+0.87%)
Apr 20, 2016 5.670 5.705 5.649 5.649 7,118 -0.10(-1.71%)
Apr 19, 2016 5.726 5.866 5.670 5.747 12,362 +0.09(+1.61%)
Apr 18, 2016 5.614 5.740 5.586 5.656 19,726 +0.02(+0.37%)
Apr 15, 2016 5.467 5.635 5.467 5.635 14,382 +0.13(+2.42%)
Apr 14, 2016 5.502 5.502 5.465 5.502 7,730 +0.05(+0.90%)
Apr 13, 2016 5.320 5.460 5.236 5.453 20,378 +0.18(+3.45%)
Apr 12, 2016 5.229 5.292 5.166 5.271 7,736 +0.07(+1.35%)
Apr 11, 2016 5.264 5.264 5.201 5.201 9,539 +0.04(+0.81%)
Apr 08, 2016 5.285 5.285 5.103 5.159 12,732 -0.05(-0.94%)
Apr 07, 2016 5.250 5.299 5.201 5.208 9,229 -0.07(-1.33%)
Apr 06, 2016 5.284 5.341 5.264 5.278 11,371 +0.01(+0.27%)
Apr 05, 2016 5.332 5.332 5.257 5.264 9,534 -0.01(-0.27%)
Apr 04, 2016 5.334 5.341 5.250 5.278 15,172 -0.04(-0.79%)
Apr 01, 2016 5.292 5.348 5.292 5.320 5,227 +0.01(+0.13%)
Mar 31, 2016 5.420 5.425 5.306 5.313 11,407 +0.00(+0.00%)
Mar 30, 2016 5.285 5.418 5.178 5.313 17,960 +0.04(+0.66%)
Mar 29, 2016 5.131 5.285 5.040 5.278 16,956 +0.16(+3.15%)
Mar 28, 2016 5.117 5.145 5.096 5.117 4,431 +0.02(+0.41%)
Mar 24, 2016 5.033 5.096 5.096 5.096 5,143 +0.01(+0.14%)
Mar 23, 2016 5.166 5.166 5.075 5.089 13,564 -0.02(-0.41%)
Mar 22, 2016 5.138 5.201 5.054 5.110 6,008 -0.06(-1.22%)
Mar 21, 2016 5.173 5.194 5.152 5.173 8,803 -0.06(-1.07%)
Mar 18, 2016 5.208 5.250 5.208 5.229 34,618 +0.07(+1.36%)
Mar 17, 2016 5.117 5.236 5.117 5.159 13,024 -0.02(-0.41%)
Mar 16, 2016 5.236 5.236 5.152 5.180 5,073 +0.05(+0.96%)
Mar 15, 2016 5.334 5.334 5.110 5.131 10,726 -0.19(-3.55%)
Mar 14, 2016 5.285 5.383 5.285 5.320 17,868 +0.08(+1.47%)
Mar 11, 2016 5.236 5.250 5.138 5.243 10,739 +0.02(+0.40%)
Mar 10, 2016 5.271 5.411 5.215 5.222 15,769 -0.01(-0.27%)
Mar 09, 2016 5.194 5.250 5.173 5.236 6,516 +0.06(+1.08%)
Mar 08, 2016 5.131 5.243 5.131 5.180 16,177 -0.01(-0.27%)
Mar 07, 2016 5.215 5.250 5.173 5.194 19,502 -0.04(-0.67%)
Mar 04, 2016 5.165 5.250 5.131 5.229 11,876 -0.01(-0.27%)
Mar 03, 2016 5.250 5.250 5.208 5.243 31,488 +0.00(+0.00%)
Mar 02, 2016 5.250 5.250 5.131 5.243 16,387 +0.03(+0.54%)
Mar 01, 2016 5.145 5.243 5.019 5.215 14,413 +0.07(+1.36%)
Feb 29, 2016 4.893 5.180 4.893 5.145 36,896 +0.27(+5.45%)
Feb 26, 2016 5.013 5.019 4.795 4.879 19,975 -0.13(-2.65%)
Feb 25, 2016 5.005 5.014 4.949 5.012 10,467 +0.08(+1.56%)
Feb 24, 2016 4.893 4.935 4.893 4.935 4,233 +0.06(+1.15%)
Feb 23, 2016 4.984 5.075 4.830 4.879 24,699 -0.11(-2.11%)
Feb 22, 2016 5.159 5.194 4.963 4.984 24,816 -0.08(-1.66%)
Feb 19, 2016 5.096 5.096 5.054 5.068 14,422 -0.04(-0.69%)
Feb 18, 2016 5.194 5.222 5.096 5.103 10,350 -0.10(-1.88%)
Feb 17, 2016 5.201 5.425 5.103 5.201 25,125 +0.00(+0.00%)
Feb 16, 2016 5.033 5.250 4.886 5.201 16,875 +0.15(+3.05%)
Feb 12, 2016 5.033 5.047 5.047 5.047 17,000 +0.01(+0.28%)
Feb 11, 2016 5.180 5.180 5.005 5.033 9,944 -0.23(-4.39%)
Feb 10, 2016 5.131 5.355 4.921 5.264 25,266 +0.22(+4.30%)
Feb 09, 2016 5.061 5.145 4.977 5.047 6,828 -0.08(-1.50%)
Feb 08, 2016 4.970 5.180 4.970 5.124 20,523 +0.11(+2.23%)
Feb 05, 2016 5.345 5.345 5.012 5.012 39,850 -0.30(-5.62%)
Feb 04, 2016 5.269 5.359 5.269 5.310 9,417 +0.12(+2.27%)
Feb 03, 2016 5.345 5.345 5.033 5.192 16,748 -0.09(-1.71%)
Feb 02, 2016 5.387 5.387 5.146 5.282 14,506 -0.18(-3.30%)
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.