Marine Products Corporation Historical Stock Prices

MPX 
$8.2
*  
0.03
0.36%
Get MPX Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading MPX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MPX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.22  8.23  8.17  8.20 24,252
09/16/2014 8.05 8.31 8.05 8.23 11,684
09/15/2014 7.9 8.13 7.55 8.06 12,362
09/12/2014 7.78 7.93 7.78 7.9 15,242
09/11/2014 7.88 7.91 7.66 7.74 5,630
09/10/2014 7.66 7.88 7.66 7.86 15,123
09/09/2014 8.02 8.11 7.64 7.65 21,862
09/08/2014 8.17 8.28 8.16 8.23 10,151
09/05/2014 8.1 8.2621 8.1 8.17 5,497
09/04/2014 8.36 8.45 8.16 8.17 19,333
09/03/2014 8.26 8.4 8.23 8.37 34,700
09/02/2014 8.14 8.36 8.07 8.25 20,232
08/29/2014 7.92 8.23 7.87 8.08 16,575
08/28/2014 8.08 8.13 7.82 7.94 9,491
08/27/2014 8.17 8.17 8.08 8.09 2,329
08/26/2014 8.0148 8.28 8.0148 8.18 37,579
08/25/2014 8.3 8.3 8.16 8.19 5,737
08/22/2014 8.22 8.34 8.22 8.29 8,045
08/21/2014 8.05 8.4 7.86 8.24 28,533
08/20/2014 8.06 8.12 8.02 8.05 7,825
08/19/2014 8 8.17 7.98 8.13 13,411
08/18/2014 8 8.03 7.95 8 14,610
08/15/2014 8.11 8.11 7.88 7.95 15,478
08/14/2014 8 8 7.91 7.98 7,674
08/13/2014 8.02 8.08 7.98 7.99 10,421
08/12/2014 8.16 8.3531 7.96 8.03 20,092
08/11/2014 8.44 8.44 8.21 8.22 21,758
08/08/2014 8.01 8.41 7.951 8.32 10,431
08/07/2014 8.21 8.21 8.02 8.05 3,493
08/06/2014 8 8.28 7.98 8.22 11,010
08/05/2014 8.17 8.4199 7.96 8.03 12,610
08/04/2014 8.28 8.405 8.16 8.24 23,111
08/01/2014 8.53 8.65 8.24 8.25 31,086
07/31/2014 8.51 8.71 8.48 8.49 23,366
07/30/2014 8.84 8.84 8.62 8.64 16,355
07/29/2014 8.64 8.875 8.64 8.82 12,774
07/28/2014 8.83 8.83 8.63 8.63 9,489
07/25/2014 8.57 8.84 8.57 8.84 40,170
07/24/2014 8.97 9 8.6222 8.66 17,436
07/23/2014 8.9 9.12 8.63 8.95 70,392
07/22/2014 7.7307 8.26 7.7307 8.17 12,378
07/21/2014 7.7 7.84 7.61 7.72 17,944
07/18/2014 7.66 7.88 7.66 7.83 12,242
07/17/2014 7.88 8.04 7.57 7.71 16,057
07/16/2014 7.96 7.96 7.88 7.88 10,234
07/15/2014 8.19 8.19 7.88 7.89 8,879
07/14/2014 8.16 8.37 8.13 8.17 7,888
07/11/2014 8.12 8.165 8.08 8.14 3,643
07/10/2014 8.43 8.52 8.08 8.17 11,539
07/09/2014 8.876 8.876 8.65 8.65 3,393
07/08/2014 8.78 8.79 8.47 8.66 11,117
07/07/2014 9 9 8.84 8.9 12,164
07/03/2014 8.77 9 8.77 8.99 5,362
07/02/2014 8.64 8.78 8.61 8.75 8,910
07/01/2014 8.4 8.86 8.4 8.72 19,007
06/30/2014 8.18 8.3 8.17 8.3 10,788
06/27/2014 7.97 8.19 7.97 8.18 36,711
06/26/2014 8.08 8.18 7.98 8.02 5,480
06/25/2014 7.88 8.1 7.88 8.07 6,460
06/24/2014 7.89 8.01 7.88 7.91 11,118
06/23/2014 7.9 7.95 7.89 7.9 5,686
06/20/2014 8.05 8.05 7.88 7.89 44,538
06/19/2014 7.94 8.05 7.911 8 13,740
06/18/2014 8.045 8.17 7.92 7.92 5,052
06/17/2014 7.9 8.02 7.9 7.94 13,417
06/16/2014 7.81 8 7.81 7.93 17,253
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?