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

Marine Products Corp (NY: MPX )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2010 3.681 3.756 3.640 3.704 61,660 -0.05(-1.39%)
Nov 29, 2010 3.739 3.890 3.629 3.756 26,069 -0.03(-0.77%)
Nov 26, 2010 3.785 3.820 3.745 3.785 4,991 -0.05(-1.36%)
Nov 24, 2010 3.658 3.838 3.838 3.838 15,760 +0.24(+6.61%)
Nov 23, 2010 3.588 3.658 3.570 3.600 15,936 -0.06(-1.59%)
Nov 22, 2010 3.925 4.029 3.617 3.658 34,445 -0.21(-5.41%)
Nov 19, 2010 3.838 3.872 3.814 3.867 27,423 +0.02(+0.45%)
Nov 18, 2010 3.663 3.878 3.646 3.849 47,970 +0.26(+7.11%)
Nov 17, 2010 3.663 3.675 3.512 3.594 39,013 -0.07(-1.90%)
Nov 16, 2010 3.849 3.849 3.629 3.663 24,388 -0.24(-6.24%)
Nov 15, 2010 3.948 3.994 3.878 3.907 11,857 +0.01(+0.15%)
Nov 12, 2010 3.954 4.047 3.901 3.901 21,627 -0.12(-3.03%)
Nov 11, 2010 3.820 4.064 3.745 4.023 81,613 +0.13(+3.43%)
Nov 10, 2010 3.716 3.919 3.710 3.890 23,211 +0.17(+4.52%)
Nov 09, 2010 3.820 3.838 3.710 3.721 43,583 -0.09(-2.29%)
Nov 08, 2010 3.983 4.058 3.745 3.809 57,991 -0.17(-4.37%)
Nov 05, 2010 3.913 4.070 3.872 3.983 66,393 +0.09(+2.39%)
Nov 04, 2010 3.739 3.983 3.605 3.890 87,774 +0.26(+7.03%)
Nov 03, 2010 3.687 3.687 3.530 3.634 58,770 -0.04(-1.11%)
Nov 02, 2010 3.617 3.675 3.582 3.675 25,521 +0.13(+3.77%)
Nov 01, 2010 3.646 3.681 3.530 3.541 39,883 -0.06(-1.77%)
Oct 29, 2010 3.536 3.959 3.536 3.605 85,130 +0.03(+0.98%)
Oct 28, 2010 3.669 3.698 3.512 3.570 29,955 -0.06(-1.60%)
Oct 27, 2010 4.151 4.151 3.524 3.629 93,107 -0.33(-8.36%)
Oct 25, 2010 3.983 4.018 3.872 3.959 27,004 +0.01(+0.29%)
Oct 22, 2010 3.663 4.151 3.617 3.948 86,219 +0.30(+8.11%)
Oct 21, 2010 4.221 4.250 3.623 3.652 35,510 -0.53(-12.64%)
Oct 20, 2010 4.070 4.290 4.041 4.180 37,761 +0.15(+3.75%)
Oct 19, 2010 3.907 4.145 3.907 4.029 58,229 +0.02(+0.58%)
Oct 18, 2010 3.896 4.018 3.896 4.006 56,488 +0.13(+3.45%)
Oct 15, 2010 3.820 3.913 3.750 3.872 53,349 +0.12(+3.25%)
Oct 14, 2010 3.756 3.774 3.692 3.750 14,739 +0.00(+0.00%)
Oct 13, 2010 3.826 3.867 3.710 3.750 51,522 -0.03(-0.92%)
Oct 12, 2010 3.745 3.809 3.663 3.785 23,082 +0.01(+0.31%)
Oct 11, 2010 3.652 3.774 3.646 3.774 16,192 +0.09(+2.36%)
Oct 08, 2010 3.687 3.710 3.570 3.687 23,732 +0.02(+0.63%)
Oct 07, 2010 3.687 3.704 3.629 3.663 339 -0.01(-0.16%)
Oct 06, 2010 3.658 3.681 3.617 3.669 27,977 +0.01(+0.32%)
Oct 05, 2010 3.466 3.658 3.431 3.658 29,929 +0.24(+6.96%)
Oct 04, 2010 3.652 3.658 3.373 3.420 44,425 -0.25(-6.80%)
Oct 01, 2010 3.669 3.675 3.553 3.669 25,177 +0.10(+2.93%)
Sep 30, 2010 3.681 3.681 3.553 3.565 19,270 -0.08(-2.23%)
Sep 29, 2010 3.629 3.681 3.582 3.646 43,731 -0.04(-1.10%)
Sep 28, 2010 3.623 3.687 3.557 3.687 27,051 +0.10(+2.75%)
Sep 27, 2010 3.443 3.629 3.373 3.588 56,798 +0.16(+4.57%)
Sep 24, 2010 3.187 3.454 3.187 3.431 55,337 +0.23(+7.26%)
Sep 23, 2010 3.199 3.367 3.193 3.199 18,587 -0.13(-4.01%)
Sep 22, 2010 3.454 3.501 3.245 3.332 56,565 -0.15(-4.33%)
Sep 21, 2010 3.437 3.553 3.367 3.483 29,688 +0.05(+1.52%)
Sep 20, 2010 3.211 3.449 3.123 3.431 44,914 +0.24(+7.45%)
Sep 17, 2010 3.193 3.199 3.118 3.193 71,590 -0.12(-3.68%)
Sep 15, 2010 3.327 3.396 3.245 3.315 44,015 -0.02(-0.70%)
Sep 14, 2010 3.483 3.565 3.321 3.338 73,540 -0.12(-3.36%)
Sep 13, 2010 3.379 3.483 3.338 3.454 72,158 +0.10(+2.94%)
Sep 10, 2010 3.437 3.443 3.280 3.356 26,152 -0.08(-2.36%)
Sep 09, 2010 3.385 3.466 3.251 3.437 62,520 +0.13(+4.04%)
Sep 08, 2010 3.170 3.303 3.152 3.303 50,123 +0.14(+4.40%)
Sep 07, 2010 3.373 3.373 3.129 3.164 539 -0.22(-6.52%)
Sep 03, 2010 3.321 3.390 3.274 3.385 28,008 +0.11(+3.37%)
Sep 02, 2010 3.141 3.286 3.112 3.274 268 +0.13(+4.06%)
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.