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

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
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 (%)
Dec 29, 2006 7.003 7.003 6.845 6.863 37,292 -0.14(-2.00%)
Dec 28, 2006 7.015 7.067 6.927 7.003 25,146 -0.04(-0.50%)
Dec 27, 2006 6.869 7.179 6.869 7.038 103,836 +0.18(+2.56%)
Dec 26, 2006 6.752 6.869 6.693 6.863 37,634 +0.14(+2.09%)
Dec 22, 2006 6.541 6.781 6.413 6.723 40,029 +0.18(+2.68%)
Dec 21, 2006 6.717 6.723 6.138 6.547 24,975 -0.18(-2.61%)
Dec 20, 2006 6.576 6.723 6.518 6.723 39,687 +0.17(+2.59%)
Dec 19, 2006 6.647 6.688 6.489 6.553 33,015 -0.15(-2.18%)
Dec 18, 2006 6.717 6.898 6.629 6.699 94,257 +0.02(+0.35%)
Dec 15, 2006 6.717 6.728 6.606 6.676 112,560 -0.05(-0.70%)
Dec 14, 2006 6.664 6.728 6.629 6.723 53,030 +0.08(+1.14%)
Dec 13, 2006 6.576 6.647 6.576 6.647 54,740 +0.13(+1.97%)
Dec 12, 2006 6.430 6.518 6.424 6.518 44,476 +0.09(+1.46%)
Dec 11, 2006 6.372 6.430 6.308 6.424 63,123 +0.05(+0.83%)
Dec 08, 2006 6.477 6.477 6.331 6.372 44,476 -0.13(-1.98%)
Dec 07, 2006 6.688 6.711 6.495 6.500 55,083 -0.19(-2.80%)
Dec 06, 2006 6.711 6.746 6.647 6.688 26,857 -0.08(-1.21%)
Dec 05, 2006 6.635 6.781 6.623 6.769 39,345 +0.08(+1.14%)
Dec 04, 2006 6.477 6.723 6.477 6.693 56,622 +0.24(+3.71%)
Dec 01, 2006 6.424 6.571 6.343 6.454 104,520 +0.05(+0.73%)
Nov 30, 2006 6.430 6.430 6.325 6.407 48,240 -0.02(-0.36%)
Nov 29, 2006 6.272 6.430 6.196 6.430 53,714 +0.18(+2.90%)
Nov 28, 2006 6.313 6.395 6.120 6.249 87,927 +0.08(+1.33%)
Nov 27, 2006 6.705 6.705 6.138 6.167 183,210 -0.60(-8.82%)
Nov 24, 2006 6.652 6.816 6.617 6.763 67,399 +0.05(+0.78%)
Nov 22, 2006 6.717 6.723 6.647 6.711 41,568 -0.01(-0.17%)
Nov 21, 2006 6.717 6.723 6.606 6.723 33,015 +0.00(+0.00%)
Nov 20, 2006 6.693 6.740 6.635 6.723 33,357 +0.00(+0.00%)
Nov 17, 2006 6.723 6.746 6.600 6.723 67,912 -0.03(-0.43%)
Nov 16, 2006 6.717 6.775 6.670 6.752 49,951 +0.02(+0.35%)
Nov 15, 2006 6.606 6.781 6.606 6.728 96,994 -0.05(-0.69%)
Nov 14, 2006 6.536 6.799 6.489 6.775 133,430 +0.26(+4.04%)
Nov 13, 2006 6.588 6.647 6.430 6.512 76,637 -0.09(-1.33%)
Nov 10, 2006 6.559 6.600 6.419 6.600 107,942 +0.02(+0.36%)
Nov 09, 2006 6.559 6.635 6.465 6.576 82,624 -0.04(-0.62%)
Nov 08, 2006 6.401 6.699 6.372 6.617 101,783 +0.19(+2.91%)
Nov 07, 2006 6.220 6.460 6.220 6.430 146,089 +0.15(+2.42%)
Nov 06, 2006 6.033 6.331 6.033 6.278 49,266 +0.27(+4.58%)
Nov 03, 2006 6.039 6.132 5.939 6.004 95,967 +0.02(+0.39%)
Nov 02, 2006 5.968 6.109 5.911 5.980 109,652 -0.05(-0.78%)
Nov 01, 2006 6.261 6.284 5.992 6.027 115,982 -0.20(-3.28%)
Oct 31, 2006 6.132 6.249 6.109 6.232 126,417 +0.10(+1.62%)
Oct 30, 2006 6.074 6.132 5.986 6.132 117,179 +0.02(+0.29%)
Oct 27, 2006 5.881 6.196 5.881 6.115 75,953 +0.20(+3.36%)
Oct 26, 2006 5.840 5.974 5.799 5.916 114,271 +0.07(+1.20%)
Oct 25, 2006 5.992 5.992 5.781 5.846 99,731 -0.29(-4.76%)
Oct 24, 2006 6.202 6.255 6.097 6.138 46,016 -0.11(-1.69%)
Oct 23, 2006 6.185 6.308 6.167 6.243 23,435 +0.02(+0.28%)
Oct 20, 2006 6.226 6.308 6.214 6.226 65,175 -0.06(-0.93%)
Oct 19, 2006 6.255 6.384 6.232 6.284 94,599 +0.01(+0.19%)
Oct 18, 2006 6.343 6.343 6.173 6.272 107,600 -0.03(-0.46%)
Oct 17, 2006 6.255 6.343 6.232 6.302 52,859 -0.01(-0.19%)
Oct 16, 2006 6.255 6.401 6.249 6.313 74,755 +0.02(+0.37%)
Oct 13, 2006 6.372 6.483 6.237 6.290 123,680 -0.30(-4.53%)
Oct 12, 2006 6.354 6.635 6.337 6.588 58,675 +0.18(+2.73%)
Oct 11, 2006 6.424 6.489 6.372 6.413 36,607 +0.00(+0.00%)
Oct 10, 2006 6.407 6.430 6.313 6.413 47,385 +0.01(+0.09%)
Oct 09, 2006 5.846 6.430 5.822 6.407 99,388 +0.56(+9.60%)
Oct 06, 2006 5.700 5.846 5.682 5.846 59,701 +0.12(+2.15%)
Oct 05, 2006 5.676 5.729 5.589 5.723 45,161 +0.04(+0.62%)
Oct 04, 2006 5.273 5.688 5.261 5.688 89,125 +0.22(+4.06%)
Oct 03, 2006 5.437 5.553 5.349 5.466 47,385 -0.01(-0.11%)
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.