Marine Products Corporation Common Stock Historical Stock Prices

MPX 
$8.532
*  
0.202
2.42%
Get MPX Alerts
*Delayed - data as of May 24, 2016 12:46 ET  -  Find a broker to begin trading MPX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MPX Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:46 8.54 8.58 8.37 8.532 2,763
05/20/2016 8.13 8.29 8.13 8.26 10,865
05/19/2016 8.104 8.12 8.07 8.08 6,773
05/18/2016 8.06 8.14 8.04 8.04 5,466
05/17/2016 8.53 8.53 8.02 8.06 11,715
05/16/2016 8.61 8.64 8.42 8.47 18,804
05/13/2016 8.6 8.7 8.44 8.48 6,436
05/12/2016 8.49 8.69 8.44 8.64 11,538
05/11/2016 8.48 8.48 8.311 8.47 20,602
05/10/2016 8.24 8.46 8.24 8.41 11,548
05/09/2016 7.83 8.3 7.61 8.28 35,391
05/06/2016 8 8.08 7.62 7.74 17,539
05/05/2016 8.27 8.3 8.07 8.08 6,236
05/04/2016 8.22 8.38 8.15 8.2 16,987
05/03/2016 8.35 8.48 8.21 8.25 14,258
05/02/2016 8.21 8.44 8.21 8.36 11,105
04/29/2016 8.168 8.355 8.15 8.19 29,936
04/28/2016 8.49 8.55 8.27 8.3 12,232
04/27/2016 9.05 9.05 8.5 8.56 33,228
04/26/2016 8.51 8.57 8.4927 8.57 19,243
04/25/2016 8.25 8.5 8.24 8.41 25,830
04/22/2016 8.1501 8.35 8.1501 8.28 36,899
04/21/2016 8.12 8.27 8.0515 8.14 4,693
04/20/2016 8.1 8.15 8.07 8.07 4,983
04/19/2016 8.18 8.38 8.1 8.21 8,653
04/18/2016 8.02 8.2 7.98 8.08 13,808
04/15/2016 7.81 8.05 7.81 8.05 10,067
04/14/2016 7.86 7.86 7.808 7.86 5,411
04/13/2016 7.6 7.8 7.481 7.79 14,264
04/12/2016 7.47 7.56 7.38 7.53 5,415
04/11/2016 7.52 7.52 7.43 7.43 6,677
04/08/2016 7.55 7.55 7.29 7.37 8,912
04/07/2016 7.5 7.57 7.43 7.44 6,460
04/06/2016 7.55 7.63 7.52 7.54 7,960
04/05/2016 7.6168 7.6168 7.51 7.52 6,674
04/04/2016 7.62 7.6299 7.5 7.54 10,620
04/01/2016 7.56 7.64 7.56 7.6 3,659
03/31/2016 7.743 7.75 7.58 7.59 7,985
03/30/2016 7.55 7.74 7.397 7.59 12,572
03/29/2016 7.33 7.55 7.2 7.54 11,869
03/28/2016 7.31 7.35 7.28 7.31 3,102
03/24/2016 7.1915 7.34 7.1915 7.28 3,621
03/23/2016 7.38 7.38 7.25 7.27 9,495
03/22/2016 7.34 7.43 7.22 7.3 4,206
03/21/2016 7.39 7.42 7.36 7.39 6,162
03/18/2016 7.44 7.5 7.44 7.47 24,232
03/17/2016 7.31 7.48 7.31 7.37 9,117
03/16/2016 7.48 7.48 7.36 7.4 3,551
03/15/2016 7.62 7.62 7.3 7.33 7,508
03/14/2016 7.55 7.6899 7.55 7.6 12,507
03/11/2016 7.48 7.5 7.3401 7.49 7,517
03/10/2016 7.53 7.73 7.45 7.46 11,038
03/09/2016 7.42 7.5 7.3901 7.48 4,561
03/08/2016 7.33 7.49 7.33 7.4 11,324
03/07/2016 7.45 7.5 7.39 7.42 13,651
03/04/2016 7.379 7.5 7.331 7.47 8,313
03/03/2016 7.5 7.5 7.44 7.49 22,041
03/02/2016 7.5 7.5 7.33 7.49 11,471
03/01/2016 7.35 7.4899 7.1701 7.45 10,089
02/29/2016 6.99 7.4 6.99 7.35 25,826
02/26/2016 7.162 7.17 6.85 6.97 13,982
02/25/2016 7.15 7.1636 7.07 7.16 7,327
02/24/2016 6.99 7.05 6.99 7.05 2,963
02/23/2016 7.12 7.25 6.9 6.97 17,289
02/22/2016 7.37 7.4199 7.09 7.12 17,371
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?