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 (%)
Sep 30, 2005 6.430 6.460 6.378 6.448 31,989 +0.02(+0.27%)
Sep 29, 2005 6.401 6.518 6.372 6.430 60,557 -0.01(-0.09%)
Sep 28, 2005 6.536 6.536 6.372 6.436 50,806 -0.04(-0.63%)
Sep 27, 2005 6.430 6.489 6.401 6.477 44,819 +0.02(+0.27%)
Sep 26, 2005 6.448 6.553 6.401 6.460 85,703 +0.07(+1.10%)
Sep 23, 2005 6.389 6.436 6.184 6.389 51,832 +0.19(+3.02%)
Sep 22, 2005 6.249 6.372 6.167 6.202 99,046 -0.05(-0.84%)
Sep 21, 2005 6.372 6.483 6.255 6.255 108,797 -0.12(-1.83%)
Sep 20, 2005 6.927 6.927 6.372 6.372 309,115 -0.58(-8.40%)
Sep 19, 2005 7.015 7.067 6.845 6.956 97,507 -0.05(-0.75%)
Sep 16, 2005 6.518 7.097 6.518 7.009 300,561 +0.65(+10.30%)
Sep 15, 2005 6.196 6.424 6.196 6.354 73,044 +0.15(+2.45%)
Sep 14, 2005 6.430 6.430 6.185 6.202 1,023,997 -0.20(-3.10%)
Sep 13, 2005 6.518 6.518 6.372 6.401 281,915 -0.18(-2.67%)
Sep 12, 2005 6.518 6.606 6.430 6.576 114,100 +0.00(+0.00%)
Sep 09, 2005 6.693 6.752 6.536 6.576 85,703 -0.12(-1.75%)
Sep 08, 2005 6.951 6.951 6.676 6.693 157,380 -0.30(-4.34%)
Sep 07, 2005 6.991 7.015 6.956 6.997 120,430 +0.01(+0.08%)
Sep 06, 2005 7.015 7.032 6.968 6.991 89,980 +0.01(+0.08%)
Sep 02, 2005 7.003 7.021 6.986 6.986 41,739 -0.02(-0.25%)
Sep 01, 2005 7.003 7.044 6.986 7.003 65,518 -0.04(-0.58%)
Aug 31, 2005 7.021 7.073 7.015 7.044 148,655 +0.02(+0.33%)
Aug 30, 2005 7.050 7.073 6.986 7.021 40,542 -0.03(-0.41%)
Aug 29, 2005 7.027 7.132 6.939 7.050 44,990 +0.02(+0.33%)
Aug 26, 2005 7.459 7.541 6.991 7.027 117,008 -0.42(-5.65%)
Aug 25, 2005 7.716 7.734 7.319 7.447 99,902 -0.26(-3.34%)
Aug 24, 2005 7.763 7.886 7.675 7.705 70,478 -0.12(-1.49%)
Aug 23, 2005 7.950 8.020 7.775 7.822 39,516 -0.15(-1.91%)
Aug 22, 2005 8.184 8.225 7.915 7.974 56,280 -0.23(-2.78%)
Aug 19, 2005 8.196 8.225 8.143 8.202 24,804 +0.01(+0.07%)
Aug 18, 2005 8.242 8.272 8.184 8.196 43,963 -0.05(-0.57%)
Aug 17, 2005 8.172 8.301 8.137 8.242 47,556 +0.13(+1.59%)
Aug 16, 2005 8.389 8.389 8.102 8.114 53,030 -0.27(-3.28%)
Aug 15, 2005 8.330 8.470 8.213 8.389 55,938 +0.09(+1.06%)
Aug 12, 2005 8.605 8.605 8.272 8.301 72,360 -0.31(-3.60%)
Aug 11, 2005 8.564 8.628 8.418 8.611 36,265 +0.03(+0.34%)
Aug 10, 2005 8.570 8.739 8.506 8.582 112,047 +0.04(+0.48%)
Aug 09, 2005 8.359 8.564 8.359 8.541 69,623 +0.18(+2.17%)
Aug 08, 2005 8.418 8.441 8.301 8.359 43,450 -0.02(-0.28%)
Aug 05, 2005 8.242 8.400 8.184 8.383 89,296 +0.11(+1.34%)
Aug 04, 2005 8.418 8.447 8.213 8.272 66,202 -0.17(-2.01%)
Aug 03, 2005 8.330 8.470 8.248 8.441 46,358 +0.11(+1.33%)
Aug 02, 2005 8.242 8.476 8.219 8.330 70,821 +0.15(+1.79%)
Aug 01, 2005 8.231 8.359 8.184 8.184 44,819 -0.06(-0.71%)
Jul 29, 2005 8.418 8.447 8.237 8.242 94,770 -0.12(-1.40%)
Jul 28, 2005 8.242 8.359 8.131 8.359 75,097 +0.29(+3.62%)
Jul 27, 2005 8.593 8.710 8.044 8.067 130,522 -0.27(-3.23%)
Jul 26, 2005 8.242 8.418 8.242 8.336 63,294 +0.15(+1.86%)
Jul 25, 2005 8.476 8.523 8.184 8.184 54,911 -0.29(-3.45%)
Jul 22, 2005 8.172 8.476 8.126 8.476 86,559 +0.30(+3.72%)
Jul 21, 2005 7.950 8.377 7.950 8.172 191,079 +0.28(+3.56%)
Jul 20, 2005 7.892 7.950 7.775 7.892 51,832 +0.06(+0.75%)
Jul 19, 2005 7.816 7.892 7.751 7.833 67,570 +0.08(+0.98%)
Jul 18, 2005 7.746 7.921 7.699 7.757 419,452 +0.01(+0.15%)
Jul 15, 2005 7.950 7.985 7.658 7.746 138,562 -0.19(-2.36%)
Jul 14, 2005 8.120 8.126 7.915 7.933 66,715 -0.13(-1.67%)
Jul 13, 2005 8.090 8.120 7.950 8.067 97,336 +0.08(+1.02%)
Jul 12, 2005 7.974 8.014 7.763 7.985 140,615 +0.04(+0.44%)
Jul 11, 2005 7.775 7.950 7.775 7.950 309,799 +0.23(+3.03%)
Jul 08, 2005 7.658 7.716 7.453 7.716 168,328 +0.06(+0.76%)
Jul 07, 2005 7.979 7.991 7.465 7.658 282,771 -0.32(-3.96%)
Jul 06, 2005 8.739 8.739 7.933 7.974 163,880 -0.85(-9.67%)
Jul 05, 2005 8.535 8.827 8.506 8.827 60,215 +0.23(+2.72%)
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.