Marine Products Corporation Historical Stock Prices

MPX 
$8.49
*  
0.15
1.74%
Get MPX Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading MPX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.52  8.71  8.48  8.49 23,366
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
06/13/2014 7.78 7.86 7.67 7.71 8,206
06/12/2014 7.69 7.86 7.68 7.72 4,845
06/11/2014 7.94 7.94 7.678 7.83 16,135
06/10/2014 7.98 8.05 7.98 8.01 15,534
06/09/2014 7.83 8 7.83 7.98 8,878
06/06/2014 7.88 7.885 7.59 7.7 15,104
06/05/2014 7.5852 7.8 7.5852 7.8 7,018
06/04/2014 7.55 7.65 7.55 7.56 11,869
06/03/2014 7.67 7.67 7.49 7.56 31,778
06/02/2014 7.84 7.84 7.67 7.68 14,517
05/30/2014 7.85 7.93 7.77 7.78 12,739
05/29/2014 7.8 7.9 7.76 7.83 20,326
05/28/2014 7.74 7.74 7.69 7.71 4,119
05/27/2014 7.6 7.79 7.6 7.78 9,172
05/23/2014 7.47 7.68 7.45 7.57 13,846
05/22/2014 7.42 7.52 7.42 7.43 12,019
05/21/2014 7.23 7.45 7.15 7.43 21,368
05/20/2014 7.25 7.42 7.2 7.22 35,471
05/19/2014 7.19 7.245 7.19 7.23 4,855
05/16/2014 7.11 7.266 7.11 7.23 12,246
05/15/2014 7 7.22 7 7.14 14,369
05/14/2014 7.16 7.19 7.05 7.05 9,723
05/13/2014 7.37 7.48 7.19 7.2 22,395
05/12/2014 7.16 7.45 7.16 7.43 11,144
05/09/2014 6.85 7.08 6.85 7.04 8,273
05/08/2014 7.07 7.07 6.67 6.85 15,314
05/07/2014 6.99 7.1 6.88 7.07 25,038
05/06/2014 6.98 7.1 6.96 6.98 41,945
05/05/2014 6.91 7 6.81 6.97 21,343
05/02/2014 7.38 7.44 6.77 6.98 60,838
05/01/2014 7.1 7.47 7.1 7.32 73,925
04/30/2014 6.99 7.12 6.84 7.1 33,969
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?