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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 6.314 6.332 6.270 6.320 114,131 -0.03(-0.40%)
Nov 29, 2005 6.282 6.370 6.251 6.345 85,479 +0.17(+2.75%)
Nov 28, 2005 6.282 6.332 6.100 6.175 67,810 -0.14(-2.19%)
Nov 25, 2005 6.439 6.439 6.295 6.314 11,779 -0.15(-2.33%)
Nov 23, 2005 6.395 6.471 6.251 6.464 51,892 +0.07(+1.08%)
Nov 22, 2005 6.332 6.433 6.282 6.395 38,839 +0.06(+0.89%)
Nov 21, 2005 6.295 6.351 6.276 6.339 94,552 -0.02(-0.30%)
Nov 18, 2005 6.314 6.376 6.263 6.358 45,366 +0.09(+1.40%)
Nov 17, 2005 6.213 6.320 6.188 6.270 29,607 +0.06(+1.01%)
Nov 16, 2005 6.219 6.376 6.207 6.207 47,435 -0.02(-0.30%)
Nov 15, 2005 6.288 6.408 6.194 6.226 52,370 -0.07(-1.10%)
Nov 14, 2005 6.439 6.495 6.263 6.295 62,398 -0.11(-1.76%)
Nov 11, 2005 6.471 6.471 6.376 6.408 73,859 -0.09(-1.35%)
Nov 10, 2005 6.295 6.502 6.251 6.496 54,280 +0.18(+2.89%)
Nov 09, 2005 6.276 6.527 6.219 6.314 49,186 +0.04(+0.60%)
Nov 08, 2005 6.295 6.358 6.276 6.276 63,035 -0.10(-1.58%)
Nov 07, 2005 6.282 6.427 6.219 6.376 87,071 +0.09(+1.50%)
Nov 04, 2005 6.295 6.320 6.251 6.282 88,981 +0.01(+0.10%)
Nov 03, 2005 6.339 6.376 6.251 6.276 55,235 -0.04(-0.60%)
Nov 02, 2005 5.937 6.345 5.937 6.314 99,646 +0.37(+6.24%)
Nov 01, 2005 5.968 6.000 5.905 5.943 57,782 -0.05(-0.84%)
Oct 31, 2005 5.842 6.031 5.811 5.993 100,920 +0.11(+1.92%)
Oct 28, 2005 5.842 6.000 5.780 5.880 113,654 +0.04(+0.65%)
Oct 27, 2005 6.219 6.232 5.811 5.842 151,220 -0.41(-6.53%)
Oct 26, 2005 6.942 6.942 6.031 6.251 205,660 -0.74(-10.60%)
Oct 25, 2005 7.086 7.162 6.866 6.992 61,443 -0.10(-1.42%)
Oct 24, 2005 6.910 7.093 6.910 7.093 53,484 +0.28(+4.15%)
Oct 21, 2005 6.854 6.910 6.753 6.810 40,272 -0.06(-0.91%)
Oct 20, 2005 6.848 6.910 6.785 6.873 52,529 -0.04(-0.55%)
Oct 19, 2005 6.785 6.910 6.741 6.910 54,757 +0.13(+1.85%)
Oct 18, 2005 6.848 6.848 6.766 6.785 68,447 +0.00(+0.00%)
Oct 17, 2005 6.892 6.910 6.722 6.785 91,369 -0.04(-0.64%)
Oct 14, 2005 6.785 6.885 6.785 6.829 42,978 +0.04(+0.65%)
Oct 13, 2005 6.772 6.810 6.735 6.785 65,422 +0.01(+0.19%)
Oct 12, 2005 6.910 6.961 6.772 6.772 85,002 -0.14(-2.00%)
Oct 11, 2005 7.086 7.086 6.910 6.910 88,026 -0.18(-2.48%)
Oct 10, 2005 7.256 7.356 7.067 7.086 41,705 -0.04(-0.53%)
Oct 07, 2005 7.005 7.287 7.005 7.124 58,737 +0.12(+1.70%)
Oct 06, 2005 7.237 7.287 6.973 7.005 108,401 -0.31(-4.29%)
Oct 05, 2005 7.941 7.978 7.319 7.319 98,532 -0.50(-6.35%)
Oct 04, 2005 7.664 8.041 7.601 7.815 112,381 +0.24(+3.15%)
Oct 03, 2005 7.532 7.916 7.463 7.576 370,093 +0.65(+9.34%)
Sep 30, 2005 6.910 6.942 6.854 6.929 29,766 +0.02(+0.27%)
Sep 29, 2005 6.879 7.005 6.848 6.910 56,349 -0.01(-0.09%)
Sep 28, 2005 7.024 7.024 6.848 6.917 47,276 -0.04(-0.63%)
Sep 27, 2005 6.910 6.973 6.879 6.961 41,705 +0.02(+0.27%)
Sep 26, 2005 6.929 7.042 6.879 6.942 79,749 +0.08(+1.10%)
Sep 23, 2005 6.866 6.917 6.645 6.866 48,231 +0.20(+3.02%)
Sep 22, 2005 6.716 6.848 6.628 6.665 92,165 -0.06(-0.84%)
Sep 21, 2005 6.848 6.967 6.722 6.722 101,238 -0.13(-1.83%)
Sep 20, 2005 7.444 7.444 6.848 6.848 287,638 -0.63(-8.40%)
Sep 19, 2005 7.539 7.595 7.356 7.476 90,732 -0.06(-0.75%)
Sep 16, 2005 7.005 7.627 7.005 7.532 279,679 +0.70(+10.30%)
Sep 15, 2005 6.659 6.904 6.659 6.829 67,969 +0.16(+2.45%)
Sep 14, 2005 6.910 6.910 6.647 6.665 952,850 -0.21(-3.11%)
Sep 13, 2005 7.005 7.005 6.848 6.879 262,328 -0.19(-2.67%)
Sep 12, 2005 7.005 7.099 6.910 7.067 106,172 +0.00(+0.00%)
Sep 09, 2005 7.193 7.256 7.024 7.067 79,749 -0.13(-1.75%)
Sep 08, 2005 7.470 7.470 7.174 7.193 146,445 -0.33(-4.34%)
Sep 07, 2005 7.514 7.539 7.476 7.520 112,062 +0.01(+0.08%)
Sep 06, 2005 7.539 7.557 7.488 7.514 83,728 +0.01(+0.08%)
Sep 02, 2005 7.526 7.545 7.507 7.507 38,839 -0.02(-0.25%)
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.