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

Marine Products Corp (NY: MPX )

9.680 -0.070 (-0.72%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 20, 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, 2012 3.551 3.577 3.460 3.551 18,824 +0.01(+0.37%)
Nov 29, 2012 3.596 3.603 3.500 3.538 16,867 -0.03(-0.73%)
Nov 28, 2012 3.467 3.564 3.467 3.564 12,131 +0.07(+2.04%)
Nov 27, 2012 3.531 3.531 3.480 3.493 10,004 -0.05(-1.46%)
Nov 26, 2012 3.564 3.596 3.408 3.544 72,730 -0.02(-0.55%)
Nov 23, 2012 3.557 3.583 3.531 3.564 9,523 +0.01(+0.18%)
Nov 21, 2012 3.531 3.557 3.499 3.557 1,665 +0.04(+1.11%)
Nov 20, 2012 3.519 3.531 3.506 3.519 5,509 -0.01(-0.37%)
Nov 19, 2012 3.434 3.531 3.434 3.531 11,784 +0.15(+4.41%)
Nov 16, 2012 3.305 3.402 3.292 3.382 34,510 +0.05(+1.56%)
Nov 15, 2012 3.344 3.376 3.311 3.331 13,866 -0.03(-0.77%)
Nov 14, 2012 3.519 3.519 3.357 3.357 34,163 -0.14(-4.07%)
Nov 13, 2012 3.493 3.519 3.493 3.499 4,322 -0.01(-0.18%)
Nov 12, 2012 3.506 3.564 3.496 3.506 15,659 +0.04(+1.12%)
Nov 09, 2012 3.415 3.492 3.395 3.467 18,276 +0.05(+1.33%)
Nov 08, 2012 3.382 3.441 3.382 3.421 29,557 +0.00(+0.00%)
Nov 07, 2012 3.486 3.503 3.376 3.421 40,959 -0.10(-2.76%)
Nov 06, 2012 3.607 3.665 3.507 3.519 155,998 -0.04(-1.15%)
Nov 05, 2012 3.460 3.571 3.460 3.560 38,792 +0.11(+3.23%)
Nov 02, 2012 3.507 3.507 3.442 3.448 111,264 -0.02(-0.68%)
Nov 01, 2012 3.495 3.542 3.436 3.472 81,321 -0.01(-0.17%)
Oct 31, 2012 3.530 3.554 3.472 3.477 35,527 +0.01(+0.17%)
Oct 26, 2012 3.507 3.472 3.472 3.472 25,237 -0.05(-1.33%)
Oct 25, 2012 3.624 3.676 3.519 3.519 31,767 -0.07(-1.96%)
Oct 24, 2012 3.413 3.665 3.395 3.589 90,881 +0.33(+10.27%)
Oct 23, 2012 3.296 3.296 3.249 3.255 6,988 -0.05(-1.60%)
Oct 19, 2012 3.348 3.378 3.261 3.307 31,320 -0.07(-2.08%)
Oct 18, 2012 3.401 3.401 3.331 3.378 8,452 -0.04(-1.20%)
Oct 17, 2012 3.401 3.431 3.395 3.419 6,377 +0.03(+0.87%)
Oct 16, 2012 3.307 3.395 3.307 3.390 49,007 +0.11(+3.21%)
Oct 15, 2012 3.278 3.307 3.272 3.284 10,732 +0.01(+0.36%)
Oct 12, 2012 3.249 3.302 3.237 3.272 23,459 +0.01(+0.18%)
Oct 11, 2012 3.302 3.302 3.255 3.266 13,123 -0.01(-0.36%)
Oct 10, 2012 3.325 3.325 3.173 3.278 46,897 -0.05(-1.58%)
Oct 09, 2012 3.390 3.390 3.325 3.331 6,126 -0.08(-2.24%)
Oct 08, 2012 3.390 3.431 3.372 3.407 6,711 +0.00(+0.00%)
Oct 05, 2012 3.460 3.460 3.395 3.407 12,097 -0.05(-1.53%)
Oct 04, 2012 3.513 3.513 3.407 3.460 55,974 -0.02(-0.51%)
Oct 03, 2012 3.472 3.524 3.431 3.477 38,129 +0.04(+1.02%)
Oct 02, 2012 3.495 3.507 3.425 3.442 22,574 -0.04(-1.18%)
Oct 01, 2012 3.519 3.524 3.413 3.483 7,583 -0.01(-0.34%)
Sep 28, 2012 3.472 3.548 3.472 3.495 19,733 -0.01(-0.33%)
Sep 27, 2012 3.472 3.507 3.472 3.507 11,310 +0.01(+0.34%)
Sep 26, 2012 3.530 3.530 3.460 3.495 18,114 -0.02(-0.50%)
Sep 25, 2012 3.554 3.601 3.477 3.513 98,058 -0.01(-0.17%)
Sep 24, 2012 3.565 3.565 3.472 3.519 42,051 -0.08(-2.28%)
Sep 21, 2012 3.337 3.601 3.255 3.601 153,759 +0.32(+9.64%)
Sep 20, 2012 3.401 3.401 3.261 3.284 21,433 -0.15(-4.44%)
Sep 19, 2012 3.448 3.483 3.366 3.436 25,498 -0.02(-0.68%)
Sep 18, 2012 3.454 3.495 3.360 3.460 44,530 -0.03(-0.84%)
Sep 17, 2012 3.390 3.501 3.354 3.489 110,227 +0.06(+1.88%)
Sep 14, 2012 3.448 3.448 3.319 3.425 66,712 -0.01(-0.34%)
Sep 13, 2012 3.436 3.442 3.313 3.436 37,259 +0.00(+0.00%)
Sep 12, 2012 3.442 3.442 3.390 3.436 12,956 -0.02(-0.51%)
Sep 11, 2012 3.448 3.477 3.431 3.454 10,294 +0.01(+0.34%)
Sep 10, 2012 3.460 3.472 3.366 3.442 38,375 +0.04(+1.21%)
Sep 07, 2012 3.425 3.425 3.360 3.401 13,572 +0.02(+0.69%)
Sep 06, 2012 3.331 3.431 3.331 3.378 26,233 +0.06(+1.95%)
Sep 05, 2012 3.366 3.390 3.284 3.313 22,349 -0.06(-1.74%)
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.