Skip to main content

Marine Products Corp (NY: MPX )

10.36 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.880 4.880 4.798 4.846 8,073 +0.01(+0.14%)
Aug 28, 2015 4.639 4.860 4.639 4.839 16,908 +0.19(+4.16%)
Aug 27, 2015 4.763 4.832 4.535 4.646 25,429 -0.07(-1.46%)
Aug 26, 2015 4.742 4.742 4.625 4.715 12,397 +0.08(+1.79%)
Aug 25, 2015 5.039 5.039 4.632 4.632 20,747 -0.08(-1.76%)
Aug 24, 2015 4.694 4.829 4.252 4.715 49,772 -0.08(-1.58%)
Aug 21, 2015 4.777 4.901 4.777 4.791 29,340 -0.16(-3.21%)
Aug 20, 2015 4.956 5.067 4.943 4.949 10,898 -0.03(-0.69%)
Aug 19, 2015 5.081 5.081 4.942 4.984 14,440 -0.15(-2.96%)
Aug 18, 2015 5.136 5.205 5.115 5.136 12,096 -0.04(-0.80%)
Aug 17, 2015 4.943 5.212 4.943 5.177 19,281 +0.23(+4.75%)
Aug 14, 2015 4.811 4.963 4.777 4.943 12,165 +0.13(+2.73%)
Aug 13, 2015 4.784 4.885 4.784 4.811 3,901 -0.02(-0.43%)
Aug 12, 2015 4.818 4.860 4.763 4.832 8,962 +0.00(+0.00%)
Aug 11, 2015 4.839 4.860 4.715 4.832 15,658 -0.07(-1.41%)
Aug 10, 2015 4.798 4.977 4.798 4.901 32,288 +0.16(+3.35%)
Aug 07, 2015 4.487 4.825 4.487 4.742 60,899 +0.26(+5.69%)
Aug 06, 2015 4.487 4.521 4.390 4.487 36,989 +0.07(+1.56%)
Aug 05, 2015 4.246 4.459 4.240 4.418 53,916 +0.19(+4.38%)
Aug 04, 2015 4.253 4.322 4.226 4.233 89,307 -0.03(-0.80%)
Aug 03, 2015 4.266 4.315 4.219 4.267 61,207 -0.01(-0.16%)
Jul 31, 2015 4.233 4.308 4.233 4.274 71,781 +0.05(+1.30%)
Jul 30, 2015 4.226 4.253 4.219 4.219 40,611 -0.01(-0.16%)
Jul 29, 2015 3.972 4.349 3.972 4.226 110,168 +0.27(+6.76%)
Jul 28, 2015 3.951 3.986 3.951 3.958 13,386 +0.01(+0.35%)
Jul 27, 2015 4.075 4.075 3.938 3.945 11,186 +0.00(+0.00%)
Jul 24, 2015 4.253 4.253 3.931 3.945 70,412 -0.29(-6.96%)
Jul 23, 2015 4.240 4.263 4.233 4.240 22,321 +0.00(+0.00%)
Jul 22, 2015 4.253 4.288 4.240 4.240 7,645 +0.00(+0.00%)
Jul 21, 2015 4.240 4.281 4.240 4.240 11,568 +0.00(+0.00%)
Jul 20, 2015 4.308 4.308 4.212 4.240 11,565 -0.08(-1.75%)
Jul 17, 2015 4.315 4.342 4.294 4.315 12,770 +0.01(+0.32%)
Jul 16, 2015 4.322 4.329 4.281 4.301 14,009 +0.03(+0.64%)
Jul 15, 2015 4.329 4.349 4.246 4.274 22,264 -0.08(-1.73%)
Jul 14, 2015 4.329 4.356 4.329 4.349 10,741 +0.01(+0.32%)
Jul 13, 2015 4.294 4.349 4.274 4.336 9,088 +0.07(+1.61%)
Jul 10, 2015 4.308 4.330 4.222 4.267 38,780 -0.01(-0.16%)
Jul 09, 2015 4.356 4.356 4.253 4.274 14,571 -0.07(-1.58%)
Jul 08, 2015 4.356 4.356 4.260 4.342 10,698 -0.04(-0.94%)
Jul 07, 2015 4.315 4.390 4.260 4.384 16,205 +0.05(+1.27%)
Jul 06, 2015 4.342 4.342 4.253 4.329 10,565 -0.01(-0.32%)
Jul 02, 2015 4.390 4.342 4.342 4.342 4,518 -0.04(-0.94%)
Jul 01, 2015 4.342 4.432 4.329 4.384 11,546 +0.10(+2.40%)
Jun 30, 2015 4.336 4.390 4.253 4.281 44,130 -0.05(-1.11%)
Jun 29, 2015 4.404 4.404 4.288 4.329 29,836 -0.09(-2.02%)
Jun 26, 2015 4.459 4.459 4.370 4.418 67,061 -0.03(-0.62%)
Jun 25, 2015 4.500 4.521 4.432 4.445 22,585 +0.03(+0.62%)
Jun 24, 2015 4.514 4.528 4.349 4.418 55,634 -0.07(-1.53%)
Jun 23, 2015 4.480 4.541 4.438 4.487 35,954 +0.01(+0.15%)
Jun 22, 2015 4.452 4.569 4.452 4.480 31,932 +0.06(+1.40%)
Jun 19, 2015 4.507 4.562 4.418 4.418 128,538 -0.16(-3.59%)
Jun 18, 2015 4.576 4.665 4.562 4.583 40,828 +0.01(+0.15%)
Jun 17, 2015 4.610 4.679 4.555 4.576 22,871 -0.03(-0.74%)
Jun 16, 2015 4.493 4.672 4.493 4.610 21,763 +0.09(+1.97%)
Jun 15, 2015 4.569 4.569 4.507 4.521 29,432 -0.01(-0.15%)
Jun 12, 2015 4.528 4.624 4.507 4.528 29,423 +0.00(+0.00%)
Jun 11, 2015 4.535 4.589 4.514 4.528 40,634 +0.01(+0.15%)
Jun 10, 2015 4.507 4.530 4.500 4.521 40,384 +0.08(+1.70%)
Jun 09, 2015 4.438 4.480 4.438 4.445 16,737 +0.03(+0.78%)
Jun 08, 2015 4.329 4.418 4.329 4.411 40,111 +0.06(+1.42%)
Jun 05, 2015 4.377 4.436 4.349 4.349 25,215 -0.03(-0.63%)
Jun 04, 2015 4.308 4.384 4.308 4.377 29,054 +0.04(+0.95%)
Jun 03, 2015 4.325 4.390 4.281 4.336 38,977 +0.05(+1.28%)
Jun 02, 2015 4.116 4.377 4.116 4.281 36,237 +0.15(+3.65%)
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.