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

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
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 (%)
Apr 28, 2017 8.651 8.701 8.550 8.601 29,401 -0.10(-1.16%)
Apr 27, 2017 8.802 8.960 8.701 8.701 30,890 -0.16(-1.79%)
Apr 26, 2017 8.536 8.939 8.385 8.860 34,843 +0.32(+3.79%)
Apr 25, 2017 8.723 8.982 8.486 8.536 44,611 -0.11(-1.25%)
Apr 24, 2017 8.773 8.953 8.579 8.644 42,055 +0.09(+1.01%)
Apr 21, 2017 8.486 8.788 8.385 8.558 45,172 +0.25(+3.03%)
Apr 20, 2017 8.166 9.126 8.033 8.306 44,124 +0.24(+2.94%)
Apr 19, 2017 8.025 8.133 7.946 8.069 24,450 +0.12(+1.45%)
Apr 18, 2017 7.659 7.968 7.659 7.954 16,369 +0.24(+3.08%)
Apr 17, 2017 7.565 7.738 7.544 7.716 9,658 +0.22(+2.88%)
Apr 13, 2017 7.925 7.925 7.457 7.500 14,403 -0.22(-2.80%)
Apr 12, 2017 7.903 7.903 7.608 7.716 17,354 -0.18(-2.28%)
Apr 11, 2017 7.788 7.903 7.738 7.896 19,904 +0.09(+1.11%)
Apr 10, 2017 7.939 8.025 7.738 7.810 15,521 -0.13(-1.63%)
Apr 07, 2017 7.896 8.033 7.860 7.939 34,145 +0.01(+0.18%)
Apr 06, 2017 7.630 8.040 7.378 7.925 80,655 +0.26(+3.38%)
Apr 05, 2017 8.097 8.097 7.623 7.666 43,630 -0.34(-4.22%)
Apr 04, 2017 8.234 8.234 7.838 8.004 46,402 -0.26(-3.13%)
Apr 03, 2017 7.803 8.435 7.695 8.263 204,337 +0.45(+5.70%)
Mar 31, 2017 7.925 8.069 7.795 7.817 27,030 -0.04(-0.46%)
Mar 30, 2017 7.745 7.874 7.695 7.853 22,996 +0.13(+1.68%)
Mar 29, 2017 7.838 7.925 7.702 7.723 12,163 -0.14(-1.83%)
Mar 28, 2017 7.853 8.011 7.752 7.867 30,163 +0.02(+0.27%)
Mar 27, 2017 7.666 7.910 7.666 7.846 22,393 +0.11(+1.39%)
Mar 24, 2017 7.781 7.889 7.723 7.738 20,481 -0.01(-0.19%)
Mar 23, 2017 7.558 7.810 7.544 7.752 21,684 +0.22(+2.86%)
Mar 22, 2017 7.702 7.831 7.472 7.536 31,050 -0.19(-2.42%)
Mar 21, 2017 7.846 7.896 7.608 7.723 58,411 -0.09(-1.20%)
Mar 20, 2017 8.270 8.270 7.738 7.817 41,618 -0.48(-5.81%)
Mar 17, 2017 8.191 8.371 8.054 8.299 180,284 +0.06(+0.79%)
Mar 16, 2017 7.968 8.270 7.968 8.234 48,012 +0.27(+3.34%)
Mar 15, 2017 7.731 8.018 7.731 7.968 51,167 +0.29(+3.84%)
Mar 14, 2017 7.421 7.716 7.421 7.673 51,006 +0.20(+2.69%)
Mar 13, 2017 7.191 7.515 7.191 7.472 42,311 +0.27(+3.69%)
Mar 10, 2017 7.278 7.278 7.105 7.206 44,665 +0.00(+0.00%)
Mar 09, 2017 7.328 7.371 7.198 7.206 38,420 -0.14(-1.86%)
Mar 08, 2017 7.500 7.500 7.335 7.342 22,901 -0.12(-1.64%)
Mar 07, 2017 7.357 7.515 7.357 7.465 48,311 -0.05(-0.67%)
Mar 06, 2017 7.709 7.713 7.439 7.515 73,268 -0.23(-2.97%)
Mar 03, 2017 7.759 7.795 7.637 7.745 39,167 +0.01(+0.19%)
Mar 02, 2017 7.918 7.918 7.695 7.731 30,242 -0.15(-1.92%)
Mar 01, 2017 7.630 7.918 7.616 7.882 38,989 +0.24(+3.20%)
Feb 28, 2017 7.774 7.803 7.608 7.637 41,937 -0.17(-2.12%)
Feb 27, 2017 7.817 7.860 7.767 7.803 22,128 -0.02(-0.28%)
Feb 24, 2017 7.759 7.918 7.759 7.824 22,542 +0.01(+0.18%)
Feb 23, 2017 7.860 7.896 7.636 7.810 34,596 -0.02(-0.28%)
Feb 22, 2017 7.680 7.853 7.673 7.831 35,565 +0.16(+2.06%)
Feb 21, 2017 7.752 7.752 7.623 7.673 40,055 -0.04(-0.47%)
Feb 17, 2017 7.709 7.709 7.709 0 +0.01(+0.09%)
Feb 16, 2017 7.580 7.745 7.580 7.702 45,288 +0.09(+1.13%)
Feb 15, 2017 7.580 7.637 7.421 7.616 49,750 -0.01(-0.19%)
Feb 14, 2017 7.932 7.932 7.601 7.630 44,420 -0.29(-3.63%)
Feb 13, 2017 7.795 8.025 7.745 7.918 47,187 +0.14(+1.85%)
Feb 10, 2017 7.759 7.795 7.594 7.774 33,672 +0.03(+0.37%)
Feb 09, 2017 7.709 7.817 7.457 7.745 42,992 +0.04(+0.47%)
Feb 08, 2017 7.709 7.716 7.518 7.709 29,320 +0.01(+0.19%)
Feb 07, 2017 7.766 7.823 7.637 7.695 18,682 -0.06(-0.83%)
Feb 06, 2017 7.802 7.859 7.652 7.759 57,271 -0.09(-1.09%)
Feb 03, 2017 7.680 7.845 7.616 7.845 33,631 +0.16(+2.14%)
Feb 02, 2017 7.945 8.002 7.652 7.680 42,890 -0.24(-3.07%)
Feb 01, 2017 8.152 8.159 7.859 7.923 39,631 -0.23(-2.80%)
Jan 31, 2017 7.823 8.159 7.637 8.152 239,746 +0.26(+3.35%)
Jan 30, 2017 8.145 8.145 7.838 7.888 79,757 -0.26(-3.16%)
Jan 27, 2017 7.945 8.280 7.859 8.145 64,467 +0.14(+1.69%)
Jan 26, 2017 8.559 8.559 7.959 8.009 89,309 -0.61(-7.13%)
Jan 25, 2017 9.709 9.752 8.486 8.623 128,964 -0.94(-9.86%)
Jan 24, 2017 9.059 9.645 9.045 9.566 85,782 +0.51(+5.60%)
Jan 23, 2017 9.159 9.266 9.052 9.059 29,958 -0.21(-2.31%)
Jan 20, 2017 9.259 9.388 9.224 9.274 32,217 -0.04(-0.46%)
Jan 19, 2017 9.502 9.502 9.188 9.316 51,877 -0.15(-1.58%)
Jan 18, 2017 9.474 9.495 9.381 9.466 29,278 -0.01(-0.08%)
Jan 17, 2017 9.845 9.845 9.410 9.474 87,525 -0.41(-4.12%)
Jan 13, 2017 9.881 9.881 9.881 0 -0.13(-1.29%)
Jan 12, 2017 10.21 10.21 9.931 10.01 29,149 -0.27(-2.64%)
Jan 11, 2017 10.11 10.35 10.05 10.28 28,910 +0.14(+1.34%)
Jan 10, 2017 9.945 10.15 9.945 10.15 22,610 +0.21(+2.08%)
Jan 09, 2017 10.08 10.14 9.931 9.938 36,759 -0.14(-1.42%)
Jan 06, 2017 10.23 10.32 9.945 10.08 45,956 -0.12(-1.19%)
Jan 05, 2017 10.52 10.59 10.16 10.20 41,482 -0.26(-2.53%)
Jan 04, 2017 10.07 10.62 10.05 10.47 74,941 +0.40(+3.97%)
Jan 03, 2017 9.909 10.28 9.909 10.07 55,681 +0.16(+1.59%)
Dec 30, 2016 9.909 9.909 9.909 0 -0.05(-0.50%)
Dec 29, 2016 9.909 10.02 9.767 9.959 60,348 +0.01(+0.07%)
Dec 28, 2016 9.995 10.02 9.895 9.952 28,346 +0.00(+0.00%)
Dec 27, 2016 10.10 10.10 9.781 9.952 27,649 -0.07(-0.71%)
Dec 23, 2016 10.02 10.02 10.02 0 +0.09(+0.86%)
Dec 22, 2016 10.31 10.31 9.752 9.938 75,004 -0.29(-2.86%)
Dec 21, 2016 10.31 10.35 10.15 10.23 37,199 -0.12(-1.17%)
Dec 20, 2016 10.22 10.37 10.11 10.35 66,933 +0.26(+2.55%)
Dec 19, 2016 9.952 10.27 9.824 10.10 72,995 -0.01(-0.14%)
Dec 16, 2016 9.645 10.14 9.645 10.11 321,437 +0.47(+4.89%)
Dec 15, 2016 9.595 9.667 9.418 9.638 94,623 +0.21(+2.20%)
Dec 14, 2016 9.602 9.602 9.059 9.431 109,268 -0.10(-1.05%)
Dec 13, 2016 9.509 9.717 9.509 9.531 111,704 +0.07(+0.76%)
Dec 12, 2016 9.574 9.681 9.295 9.459 118,334 -0.11(-1.12%)
Dec 09, 2016 9.481 9.638 9.406 9.566 95,603 -0.04(-0.45%)
Dec 08, 2016 8.531 9.617 8.454 9.609 128,672 +1.15(+13.60%)
Dec 07, 2016 8.280 8.502 8.245 8.459 59,105 +0.21(+2.60%)
Dec 06, 2016 8.216 8.338 8.073 8.245 71,557 -0.03(-0.35%)
Dec 05, 2016 8.038 8.273 8.002 8.273 64,464 +0.25(+3.12%)
Dec 02, 2016 8.230 8.298 7.859 8.023 44,190 -0.28(-3.36%)
Dec 01, 2016 8.159 8.366 8.152 8.302 59,521 +0.21(+2.65%)
Nov 30, 2016 8.195 8.202 7.952 8.088 76,061 -0.10(-1.22%)
Nov 29, 2016 8.395 8.395 8.166 8.188 48,644 -0.22(-2.63%)
Nov 28, 2016 8.045 8.452 7.973 8.409 85,864 +0.29(+3.52%)
Nov 25, 2016 7.952 8.123 7.859 8.123 60,523 +0.19(+2.43%)
Nov 23, 2016 7.930 7.930 7.930 0 +0.26(+3.35%)
Nov 22, 2016 8.009 8.009 7.402 7.673 141,195 +0.03(+0.37%)
Nov 21, 2016 7.709 8.388 7.359 7.645 163,995 +0.01(+0.19%)
Nov 18, 2016 7.437 7.659 7.437 7.630 130,230 +0.19(+2.59%)
Nov 17, 2016 7.195 7.445 7.195 7.437 41,053 +0.18(+2.46%)
Nov 16, 2016 6.880 7.287 6.852 7.259 97,470 +0.40(+5.83%)
Nov 15, 2016 6.873 6.873 6.744 6.859 36,031 +0.00(+0.00%)
Nov 14, 2016 6.894 7.230 6.823 6.859 162,967 +0.04(+0.52%)
Nov 11, 2016 6.787 6.894 6.744 6.823 176,457 +0.11(+1.60%)
Nov 10, 2016 6.830 6.859 6.716 6.716 106,353 -0.09(-1.26%)
Nov 09, 2016 6.737 6.823 6.694 6.802 58,454 +0.06(+0.85%)
Nov 08, 2016 6.752 6.752 6.723 6.744 42,741 +0.04(+0.53%)
Nov 07, 2016 6.723 6.737 6.659 6.709 58,576 +0.04(+0.53%)
Nov 04, 2016 6.680 6.744 6.659 6.673 48,387 +0.04(+0.64%)
Nov 03, 2016 6.702 6.737 6.616 6.631 53,698 -0.01(-0.21%)
Nov 02, 2016 6.616 6.758 6.616 6.645 69,525 +0.01(+0.21%)
Nov 01, 2016 6.794 6.794 6.588 6.631 62,539 -0.01(-0.11%)
Oct 31, 2016 6.744 6.744 6.638 6.638 33,997 -0.06(-0.95%)
Oct 28, 2016 6.709 6.794 6.680 6.702 37,755 +0.06(+0.85%)
Oct 27, 2016 6.588 6.700 6.588 6.645 19,853 +0.09(+1.41%)
Oct 26, 2016 6.723 6.751 6.553 6.553 123,192 +0.26(+4.06%)
Oct 25, 2016 6.254 6.325 6.254 6.297 11,345 +0.01(+0.23%)
Oct 24, 2016 6.269 6.311 6.219 6.283 27,520 +0.04(+0.68%)
Oct 21, 2016 6.269 6.304 6.226 6.240 23,570 -0.04(-0.68%)
Oct 20, 2016 6.311 6.347 6.269 6.283 40,880 +0.01(+0.11%)
Oct 19, 2016 6.325 6.340 6.261 6.276 31,901 -0.04(-0.56%)
Oct 18, 2016 6.389 6.389 6.290 6.311 71,145 -0.02(-0.34%)
Oct 17, 2016 6.368 6.368 6.325 6.332 7,643 -0.01(-0.22%)
Oct 14, 2016 6.361 6.389 6.343 6.347 39,293 +0.00(+0.00%)
Oct 13, 2016 6.382 6.389 6.347 6.347 24,032 -0.02(-0.33%)
Oct 12, 2016 6.382 6.389 6.354 6.368 14,748 +0.02(+0.34%)
Oct 11, 2016 6.389 6.462 6.332 6.347 30,271 -0.03(-0.45%)
Oct 10, 2016 6.340 6.396 6.340 6.375 15,114 +0.04(+0.67%)
Oct 07, 2016 6.354 6.361 6.332 6.332 13,879 -0.01(-0.22%)
Oct 06, 2016 6.340 6.375 6.332 6.347 9,196 +0.01(+0.11%)
Oct 05, 2016 6.332 6.389 6.332 6.340 12,983 +0.01(+0.11%)
Oct 04, 2016 6.403 6.403 6.332 6.332 16,465 -0.09(-1.44%)
Oct 03, 2016 6.368 6.474 6.368 6.425 35,839 +0.06(+0.89%)
Sep 30, 2016 6.368 6.389 6.354 6.368 40,779 +0.03(+0.45%)
Sep 29, 2016 6.375 6.375 6.318 6.340 17,852 -0.01(-0.22%)
Sep 28, 2016 6.347 6.375 6.332 6.354 49,301 +0.01(+0.22%)
Sep 27, 2016 6.325 6.347 6.254 6.340 71,176 +0.05(+0.79%)
Sep 26, 2016 6.340 6.368 6.283 6.290 32,450 -0.07(-1.12%)
Sep 23, 2016 6.304 6.375 6.304 6.361 18,754 +0.00(+0.00%)
Sep 22, 2016 6.340 6.368 6.340 6.361 11,092 +0.04(+0.56%)
Sep 21, 2016 6.368 6.375 6.304 6.325 13,004 +0.01(+0.11%)
Sep 20, 2016 6.375 6.375 6.311 6.318 10,590 -0.03(-0.45%)
Sep 19, 2016 6.304 6.368 6.304 6.347 10,404 +0.07(+1.13%)
Sep 16, 2016 6.389 6.389 6.276 6.276 118,238 -0.11(-1.67%)
Sep 15, 2016 6.366 6.382 6.325 6.382 8,694 +0.04(+0.67%)
Sep 14, 2016 6.297 6.368 6.290 6.340 9,905 +0.03(+0.45%)
Sep 13, 2016 6.368 6.368 6.297 6.311 11,897 -0.04(-0.56%)
Sep 12, 2016 6.325 6.361 6.283 6.347 13,991 +0.04(+0.68%)
Sep 09, 2016 6.354 6.382 6.304 6.304 27,937 -0.05(-0.78%)
Sep 08, 2016 6.297 6.375 6.297 6.354 20,747 -0.04(-0.56%)
Sep 07, 2016 6.382 6.389 6.371 6.389 17,802 +0.02(+0.33%)
Sep 06, 2016 6.382 6.389 6.347 6.368 14,631 +0.01(+0.11%)
Sep 02, 2016 6.354 6.361 6.361 6.361 11,832 +0.02(+0.34%)
Sep 01, 2016 6.354 6.375 6.269 6.340 21,660 +0.01(+0.22%)
Aug 31, 2016 6.304 6.354 6.304 6.325 21,365 +0.00(+0.00%)
Aug 30, 2016 6.375 6.375 6.311 6.325 20,426 -0.02(-0.34%)
Aug 29, 2016 6.361 6.361 6.332 6.347 5,782 -0.02(-0.33%)
Aug 26, 2016 6.403 6.403 6.340 6.368 7,927 -0.01(-0.22%)
Aug 25, 2016 6.403 6.411 6.382 6.382 9,935 -0.01(-0.22%)
Aug 24, 2016 6.354 6.418 6.354 6.396 28,562 +0.04(+0.67%)
Aug 23, 2016 6.347 6.375 6.325 6.354 25,397 +0.01(+0.22%)
Aug 22, 2016 6.375 6.375 6.318 6.340 13,174 -0.01(-0.11%)
Aug 19, 2016 6.311 6.375 6.311 6.347 15,055 +0.01(+0.22%)
Aug 18, 2016 6.261 6.382 6.190 6.332 41,898 +0.40(+6.83%)
Aug 17, 2016 6.013 6.013 5.892 5.928 6,172 -0.11(-1.76%)
Aug 16, 2016 6.070 6.148 5.999 6.034 20,136 +0.04(+0.71%)
Aug 15, 2016 6.070 6.070 5.914 5.992 37,587 -0.16(-2.65%)
Aug 12, 2016 6.155 6.226 6.134 6.155 16,059 -0.01(-0.23%)
Aug 11, 2016 6.205 6.205 6.162 6.169 9,043 -0.05(-0.80%)
Aug 10, 2016 6.226 6.226 6.205 6.219 4,216 -0.05(-0.79%)
Aug 09, 2016 6.311 6.311 6.247 6.269 7,322 -0.04(-0.56%)
Aug 08, 2016 6.375 6.375 6.283 6.304 8,272 -0.07(-1.11%)
Aug 05, 2016 6.389 6.417 6.340 6.375 17,165 +0.06(+1.01%)
Aug 04, 2016 6.269 6.417 6.269 6.312 12,153 +0.00(+0.00%)
Aug 03, 2016 6.276 6.354 6.241 6.312 9,037 +0.01(+0.22%)
Aug 02, 2016 6.361 6.361 6.241 6.297 18,865 -0.11(-1.65%)
Aug 01, 2016 6.410 6.453 6.375 6.403 12,151 -0.04(-0.55%)
Jul 29, 2016 6.403 6.474 6.368 6.439 32,183 +0.06(+1.00%)
Jul 28, 2016 6.262 6.382 6.262 6.375 21,613 +0.16(+2.49%)
Jul 27, 2016 6.347 6.347 6.149 6.220 31,422 -0.16(-2.43%)
Jul 26, 2016 6.327 6.410 6.305 6.375 7,695 +0.11(+1.80%)
Jul 25, 2016 6.410 6.410 6.234 6.262 9,787 -0.11(-1.66%)
Jul 22, 2016 6.389 6.523 6.340 6.368 7,248 +0.01(+0.22%)
Jul 21, 2016 6.382 6.410 6.301 6.354 10,639 -0.04(-0.55%)
Jul 20, 2016 6.297 6.569 6.206 6.389 42,324 +0.14(+2.26%)
Jul 19, 2016 6.502 6.614 6.178 6.248 74,662 -0.29(-4.42%)
Jul 18, 2016 6.474 6.544 6.439 6.537 73,699 +0.13(+1.98%)
Jul 15, 2016 6.417 6.432 6.297 6.410 19,999 +0.06(+1.00%)
Jul 14, 2016 6.396 6.481 6.343 6.347 23,427 -0.01(-0.11%)
Jul 13, 2016 6.326 6.403 6.242 6.354 22,345 +0.05(+0.78%)
Jul 12, 2016 6.326 6.347 6.199 6.305 31,522 +0.00(+0.00%)
Jul 11, 2016 6.269 6.333 6.135 6.305 29,856 +0.11(+1.82%)
Jul 08, 2016 5.931 6.206 5.910 6.192 21,579 +0.28(+4.77%)
Jul 07, 2016 5.832 5.945 5.832 5.910 13,769 +0.06(+1.09%)
Jul 06, 2016 5.747 5.853 5.705 5.846 27,543 +0.00(+0.00%)
Jul 05, 2016 5.938 5.938 5.805 5.846 12,002 -0.08(-1.31%)
Jul 01, 2016 5.952 5.924 5.924 5.924 22,830 -0.04(-0.71%)
Jun 30, 2016 5.853 5.987 5.747 5.966 29,018 +0.13(+2.17%)
Jun 29, 2016 5.776 5.994 5.776 5.839 25,650 +0.13(+2.22%)
Jun 28, 2016 5.726 5.931 5.705 5.712 30,099 -0.01(-0.12%)
Jun 27, 2016 5.571 5.747 5.571 5.719 36,456 +0.07(+1.25%)
Jun 24, 2016 5.571 5.691 5.553 5.649 70,301 -0.20(-3.38%)
Jun 23, 2016 5.691 5.913 5.691 5.846 22,114 +0.20(+3.63%)
Jun 22, 2016 5.811 5.895 5.620 5.642 33,560 -0.17(-2.91%)
Jun 21, 2016 5.994 5.994 5.642 5.811 29,686 -0.25(-4.07%)
Jun 20, 2016 6.100 6.230 6.051 6.058 24,421 +0.08(+1.42%)
Jun 17, 2016 6.185 6.185 5.894 5.973 125,179 -0.19(-3.09%)
Jun 16, 2016 6.079 6.185 5.980 6.163 12,775 -0.01(-0.23%)
Jun 15, 2016 6.199 6.312 6.153 6.178 40,758 +0.02(+0.34%)
Jun 14, 2016 6.135 6.185 6.093 6.156 19,753 +0.04(+0.69%)
Jun 13, 2016 6.114 6.171 6.072 6.114 24,595 +0.03(+0.46%)
Jun 10, 2016 5.952 6.101 5.914 6.086 17,499 +0.11(+1.89%)
Jun 09, 2016 5.931 6.008 5.874 5.973 20,245 +0.07(+1.19%)
Jun 08, 2016 5.811 5.959 5.811 5.903 28,045 +0.12(+2.07%)
Jun 07, 2016 5.966 5.966 5.635 5.783 36,717 -0.12(-2.03%)
Jun 06, 2016 6.114 6.134 5.895 5.903 29,244 -0.26(-4.23%)
Jun 03, 2016 6.163 6.165 6.135 6.163 8,980 +0.02(+0.34%)
Jun 02, 2016 6.100 6.149 6.093 6.142 18,322 +0.06(+1.04%)
Jun 01, 2016 6.128 6.128 6.010 6.079 11,956 -0.03(-0.46%)
May 31, 2016 5.994 6.135 5.811 6.107 19,012 +0.08(+1.29%)
May 27, 2016 6.135 6.029 6.029 6.029 25,949 -0.06(-1.04%)
May 26, 2016 6.135 6.135 6.022 6.093 7,569 -0.03(-0.46%)
May 25, 2016 6.114 6.135 6.086 6.121 13,611 +0.04(+0.58%)
May 24, 2016 5.903 6.171 5.903 6.086 19,653 +0.21(+3.60%)
May 23, 2016 5.917 5.924 5.874 5.874 7,308 +0.05(+0.85%)
May 20, 2016 5.733 5.846 5.733 5.825 15,406 +0.13(+2.23%)
May 19, 2016 5.715 5.726 5.691 5.698 9,604 +0.03(+0.50%)
May 18, 2016 5.684 5.740 5.670 5.670 7,750 -0.01(-0.25%)
May 17, 2016 6.015 6.015 5.656 5.684 16,612 -0.29(-4.84%)
May 16, 2016 6.072 6.093 5.938 5.973 26,664 -0.01(-0.12%)
May 13, 2016 6.065 6.135 5.952 5.980 9,126 -0.11(-1.85%)
May 12, 2016 5.987 6.128 5.952 6.093 16,361 +0.12(+2.01%)
May 11, 2016 5.980 5.980 5.861 5.973 29,214 +0.04(+0.71%)
May 10, 2016 5.811 5.966 5.811 5.931 16,375 +0.09(+1.57%)
May 09, 2016 5.522 5.853 5.367 5.839 50,185 +0.38(+6.98%)
May 06, 2016 5.642 5.698 5.374 5.458 24,870 -0.20(-3.49%)
May 05, 2016 5.789 5.810 5.649 5.656 8,909 -0.08(-1.46%)
May 04, 2016 5.754 5.866 5.705 5.740 24,268 -0.04(-0.61%)
May 03, 2016 5.845 5.936 5.747 5.775 20,369 -0.08(-1.32%)
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.