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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2006 6.848 6.904 6.772 6.904 143,580 +0.12(+1.76%)
Mar 30, 2006 6.753 6.797 6.728 6.785 53,643 +0.00(+0.00%)
Mar 29, 2006 6.722 6.797 6.722 6.785 40,590 +0.06(+0.93%)
Mar 28, 2006 6.753 6.816 6.709 6.722 44,092 -0.06(-0.93%)
Mar 27, 2006 6.722 6.810 6.691 6.785 54,121 +0.03(+0.47%)
Mar 24, 2006 6.722 6.785 6.703 6.753 45,207 -0.03(-0.46%)
Mar 23, 2006 6.848 6.848 6.691 6.785 40,750 +0.00(+0.00%)
Mar 22, 2006 6.691 6.804 6.628 6.785 63,512 +0.06(+0.84%)
Mar 21, 2006 6.810 6.810 6.647 6.728 63,194 -0.06(-0.83%)
Mar 20, 2006 6.785 6.910 6.753 6.785 57,782 +0.06(+0.93%)
Mar 17, 2006 6.691 6.848 6.603 6.722 205,660 -0.06(-0.93%)
Mar 16, 2006 6.816 6.829 6.722 6.785 50,778 +0.02(+0.28%)
Mar 15, 2006 6.659 6.778 6.640 6.766 74,973 +0.06(+0.84%)
Mar 14, 2006 6.753 6.765 6.603 6.709 61,125 -0.08(-1.11%)
Mar 13, 2006 6.860 6.936 6.753 6.785 105,377 -0.13(-1.82%)
Mar 10, 2006 6.910 6.942 6.785 6.910 109,993 +0.06(+0.92%)
Mar 09, 2006 6.860 6.910 6.628 6.848 87,389 -0.08(-1.09%)
Mar 08, 2006 6.910 7.035 6.860 6.923 140,078 -0.12(-1.69%)
Mar 07, 2006 7.193 7.193 6.910 7.042 175,416 -0.23(-3.20%)
Mar 06, 2006 7.444 7.444 7.193 7.275 152,653 -0.23(-3.10%)
Mar 03, 2006 7.507 7.601 7.375 7.507 403,521 -0.09(-1.24%)
Mar 02, 2006 7.601 7.664 7.557 7.601 93,597 -0.05(-0.66%)
Mar 01, 2006 7.696 7.696 7.583 7.652 112,381 -0.04(-0.57%)
Feb 28, 2006 7.721 7.759 7.583 7.696 95,985 -0.03(-0.33%)
Feb 27, 2006 7.658 7.759 7.633 7.721 60,806 +0.06(+0.82%)
Feb 24, 2006 7.495 7.664 7.444 7.658 104,262 +0.10(+1.33%)
Feb 23, 2006 7.350 7.658 7.231 7.557 70,039 +0.17(+2.30%)
Feb 22, 2006 7.256 7.501 7.225 7.388 78,953 +0.12(+1.64%)
Feb 21, 2006 7.350 7.382 7.225 7.269 47,913 -0.12(-1.62%)
Feb 17, 2006 7.470 7.470 7.287 7.388 85,797 -0.02(-0.25%)
Feb 16, 2006 7.413 7.444 7.325 7.407 74,496 -0.07(-0.92%)
Feb 15, 2006 6.879 7.476 6.753 7.476 208,525 +0.44(+6.25%)
Feb 14, 2006 6.973 7.155 6.904 7.036 87,708 +0.13(+1.82%)
Feb 13, 2006 7.086 7.099 6.904 6.910 55,394 -0.11(-1.61%)
Feb 10, 2006 6.854 7.105 6.816 7.024 76,247 +0.11(+1.54%)
Feb 09, 2006 6.722 6.917 6.722 6.917 86,275 +0.26(+3.87%)
Feb 08, 2006 6.621 6.722 6.584 6.659 41,068 +0.07(+1.05%)
Feb 07, 2006 6.546 6.659 6.402 6.590 85,797 -0.01(-0.19%)
Feb 06, 2006 6.533 6.709 6.515 6.603 68,288 +0.06(+0.96%)
Feb 03, 2006 6.439 6.583 6.383 6.540 84,524 +0.10(+1.56%)
Feb 02, 2006 6.735 6.747 6.345 6.439 159,657 -0.30(-4.38%)
Feb 01, 2006 6.910 6.942 6.722 6.735 69,084 -0.16(-2.28%)
Jan 31, 2006 6.785 6.998 6.785 6.892 75,769 +0.05(+0.73%)
Jan 30, 2006 6.816 6.898 6.766 6.841 38,362 +0.09(+1.30%)
Jan 27, 2006 6.747 7.042 6.747 6.753 65,741 -0.09(-1.38%)
Jan 26, 2006 6.942 6.942 6.735 6.848 94,552 -0.14(-1.98%)
Jan 25, 2006 7.099 7.162 6.910 6.986 79,112 -0.08(-1.07%)
Jan 24, 2006 6.848 7.162 6.848 7.061 74,496 +0.30(+4.46%)
Jan 23, 2006 6.728 6.848 6.672 6.760 31,835 +0.03(+0.47%)
Jan 20, 2006 6.785 6.785 6.728 6.728 60,806 -0.04(-0.65%)
Jan 19, 2006 6.722 6.785 6.665 6.772 39,794 +0.05(+0.75%)
Jan 18, 2006 6.615 6.785 6.596 6.722 45,207 +0.06(+0.94%)
Jan 17, 2006 6.647 6.722 6.628 6.659 66,855 -0.11(-1.67%)
Jan 13, 2006 6.603 6.816 6.603 6.772 49,823 +0.16(+2.37%)
Jan 12, 2006 6.665 6.753 6.609 6.615 56,508 -0.04(-0.66%)
Jan 11, 2006 6.791 6.835 6.596 6.659 73,700 -0.16(-2.30%)
Jan 10, 2006 6.910 6.910 6.785 6.816 74,496 -0.03(-0.46%)
Jan 09, 2006 6.923 6.948 6.804 6.848 77,202 -0.07(-1.00%)
Jan 06, 2006 6.628 6.973 6.621 6.917 71,790 +0.30(+4.56%)
Jan 05, 2006 6.559 6.697 6.496 6.615 68,447 +0.03(+0.48%)
Jan 04, 2006 6.753 6.816 6.515 6.584 57,941 -0.13(-1.87%)
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.