Skip to main content

Marine Products Corp (NY: MPX )

10.55 +0.11 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.963 5.361 4.963 5.314 134,115 +0.26(+5.21%)
Jan 30, 2008 4.986 5.261 4.986 5.051 175,170 +0.02(+0.35%)
Jan 29, 2008 5.220 5.220 4.893 5.033 304,838 -0.08(-1.60%)
Jan 28, 2008 4.799 5.115 4.741 5.115 48,924 +0.32(+6.58%)
Jan 25, 2008 4.899 4.910 4.758 4.799 90,926 -0.04(-0.85%)
Jan 24, 2008 5.103 5.103 4.735 4.840 153,616 -0.25(-4.83%)
Jan 23, 2008 4.373 5.261 4.145 5.086 454,674 +0.95(+22.88%)
Jan 22, 2008 3.794 4.162 3.794 4.139 62,267 +0.23(+5.99%)
Jan 21, 2008 3.806 4.133 3.806 3.905 0 +0.00(+0.00%)
Jan 18, 2008 3.806 4.133 3.806 3.905 75,439 +0.05(+1.37%)
Jan 17, 2008 3.981 3.993 3.852 3.852 80,400 -0.12(-2.95%)
Jan 16, 2008 4.045 4.098 3.922 3.969 134,970 -0.10(-2.44%)
Jan 15, 2008 4.104 4.133 3.952 4.069 95,967 -0.04(-0.85%)
Jan 14, 2008 4.133 4.232 4.086 4.104 68,084 -0.01(-0.14%)
Jan 11, 2008 4.285 4.285 4.074 4.110 105,034 -0.20(-4.74%)
Jan 10, 2008 4.092 4.338 4.039 4.314 108,797 +0.16(+3.80%)
Jan 09, 2008 4.086 4.156 3.998 4.156 98,704 +0.05(+1.28%)
Jan 08, 2008 4.104 4.162 4.063 4.104 94,257 +0.01(+0.29%)
Jan 07, 2008 4.145 4.232 4.063 4.092 44,990 +0.01(+0.14%)
Jan 04, 2008 3.987 4.115 3.928 4.086 79,887 +0.01(+0.29%)
Jan 03, 2008 4.086 4.150 4.057 4.074 68,426 -0.01(-0.29%)
Jan 02, 2008 4.074 4.162 4.063 4.086 86,216 -0.01(-0.29%)
Jan 01, 2008 4.150 4.186 4.010 4.098 0 +0.00(+0.00%)
Dec 31, 2007 4.150 4.186 4.010 4.098 73,044 -0.08(-1.82%)
Dec 28, 2007 4.302 4.302 4.069 4.174 68,426 -0.13(-2.99%)
Dec 27, 2007 4.449 4.472 4.302 4.302 41,739 -0.16(-3.54%)
Dec 26, 2007 4.291 4.460 4.221 4.460 34,042 +0.11(+2.55%)
Dec 24, 2007 4.332 4.408 4.308 4.349 42,937 -0.02(-0.40%)
Dec 21, 2007 4.472 4.472 4.244 4.367 192,277 -0.01(-0.27%)
Dec 20, 2007 4.326 4.378 4.092 4.378 59,359 +0.01(+0.13%)
Dec 19, 2007 4.262 4.384 4.181 4.373 53,201 +0.11(+2.61%)
Dec 18, 2007 4.104 4.267 4.069 4.262 68,768 +0.19(+4.74%)
Dec 17, 2007 3.993 4.121 3.975 4.069 48,582 +0.03(+0.72%)
Dec 14, 2007 4.034 4.086 3.981 4.039 92,375 -0.07(-1.71%)
Dec 13, 2007 3.993 4.110 3.993 4.110 38,318 +0.06(+1.44%)
Dec 12, 2007 3.958 4.209 3.893 4.051 138,049 +0.18(+4.52%)
Dec 11, 2007 4.186 4.191 3.852 3.876 1,733,405 -0.27(-6.62%)
Dec 10, 2007 4.162 4.191 4.110 4.150 51,661 -0.02(-0.42%)
Dec 07, 2007 4.203 4.215 4.063 4.168 45,674 -0.02(-0.42%)
Dec 06, 2007 3.887 4.186 3.887 4.186 65,518 +0.30(+7.83%)
Dec 05, 2007 4.004 4.004 3.770 3.882 74,926 -0.04(-1.04%)
Dec 04, 2007 4.098 4.121 3.922 3.922 72,702 -0.22(-5.36%)
Dec 03, 2007 4.273 4.273 4.145 4.145 39,687 -0.16(-3.67%)
Nov 30, 2007 4.478 4.513 4.127 4.302 101,270 -0.09(-2.13%)
Nov 29, 2007 4.384 4.495 4.361 4.396 59,701 +0.02(+0.53%)
Nov 28, 2007 4.256 4.460 4.203 4.373 253,176 +0.18(+4.32%)
Nov 27, 2007 4.174 4.215 4.098 4.191 78,176 +0.03(+0.70%)
Nov 26, 2007 4.419 4.425 4.156 4.162 61,241 -0.28(-6.32%)
Nov 23, 2007 4.279 4.478 4.279 4.443 28,191 +0.19(+4.40%)
Nov 21, 2007 4.162 4.349 4.156 4.256 106,813 +0.06(+1.39%)
Nov 20, 2007 4.162 4.291 4.150 4.197 105,034 +0.02(+0.56%)
Nov 19, 2007 4.244 4.302 4.092 4.174 100,415 -0.15(-3.38%)
Nov 16, 2007 4.425 4.484 4.256 4.320 167,472 -0.09(-2.12%)
Nov 15, 2007 4.501 4.560 4.384 4.414 60,043 -0.10(-2.20%)
Nov 14, 2007 4.694 4.694 4.501 4.513 58,846 -0.16(-3.38%)
Nov 13, 2007 4.601 4.694 4.583 4.671 112,047 +0.12(+2.70%)
Nov 12, 2007 4.490 4.741 4.437 4.548 125,561 +0.04(+0.91%)
Nov 09, 2007 4.601 4.694 4.466 4.507 88,269 -0.19(-3.98%)
Nov 08, 2007 4.425 4.764 4.425 4.694 78,691 +0.30(+6.78%)
Nov 07, 2007 4.501 4.548 4.384 4.396 107,429 -0.18(-3.96%)
Nov 06, 2007 4.490 4.612 4.384 4.577 80,828 +0.06(+1.29%)
Nov 05, 2007 4.478 4.583 4.390 4.519 82,966 -0.01(-0.26%)
Nov 02, 2007 4.665 4.688 4.472 4.530 129,325 -0.09(-1.90%)
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.