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 28, 2007 5.203 5.203 4.957 4.957 53,372 -0.26(-5.04%)
Sep 27, 2007 5.162 5.244 5.156 5.220 20,356 +0.01(+0.22%)
Sep 26, 2007 5.214 5.285 5.127 5.209 29,936 -0.05(-0.89%)
Sep 25, 2007 5.086 5.285 5.086 5.255 28,738 +0.11(+2.16%)
Sep 24, 2007 5.325 5.349 5.021 5.144 48,069 -0.19(-3.61%)
Sep 21, 2007 5.454 5.454 5.267 5.337 148,826 -0.08(-1.40%)
Sep 20, 2007 5.448 5.495 5.390 5.413 35,410 -0.05(-0.96%)
Sep 19, 2007 5.378 5.518 5.290 5.466 143,352 +0.08(+1.52%)
Sep 18, 2007 5.109 5.401 5.045 5.384 90,493 +0.29(+5.62%)
Sep 17, 2007 5.086 5.109 5.045 5.097 42,424 +0.00(+0.00%)
Sep 14, 2007 5.086 5.133 5.057 5.097 86,388 +0.01(+0.23%)
Sep 13, 2007 5.156 5.156 5.086 5.086 48,069 -0.05(-1.02%)
Sep 12, 2007 5.209 5.209 5.086 5.138 77,321 -0.09(-1.68%)
Sep 11, 2007 5.127 5.290 5.103 5.226 52,517 +0.12(+2.29%)
Sep 10, 2007 5.144 5.144 5.039 5.109 114,955 +0.01(+0.23%)
Sep 07, 2007 5.016 5.109 4.981 5.097 103,152 -0.01(-0.11%)
Sep 06, 2007 5.021 5.103 4.992 5.103 53,201 +0.09(+1.75%)
Sep 05, 2007 5.086 5.133 5.004 5.016 113,074 -0.09(-1.72%)
Sep 04, 2007 5.162 5.179 5.086 5.103 76,466 -0.08(-1.47%)
Aug 31, 2007 5.191 5.337 5.074 5.179 59,188 +0.06(+1.14%)
Aug 30, 2007 5.279 5.279 5.086 5.121 40,029 -0.22(-4.05%)
Aug 29, 2007 5.144 5.337 5.016 5.337 92,375 +0.22(+4.22%)
Aug 28, 2007 5.086 5.133 5.057 5.121 69,965 +0.01(+0.11%)
Aug 27, 2007 5.127 5.173 5.033 5.115 60,043 -0.04(-0.79%)
Aug 24, 2007 5.138 5.179 5.074 5.156 45,674 +0.04(+0.68%)
Aug 23, 2007 5.156 5.209 5.062 5.121 75,097 -0.02(-0.45%)
Aug 22, 2007 5.144 5.197 5.092 5.144 53,372 +0.04(+0.80%)
Aug 21, 2007 5.086 5.238 5.027 5.103 93,914 -0.03(-0.57%)
Aug 20, 2007 5.162 5.244 5.062 5.133 145,234 -0.04(-0.79%)
Aug 17, 2007 5.150 5.624 5.103 5.173 234,359 +0.02(+0.45%)
Aug 16, 2007 5.127 5.273 5.069 5.150 154,472 +0.03(+0.57%)
Aug 15, 2007 5.080 5.150 4.998 5.121 94,941 +0.04(+0.69%)
Aug 14, 2007 5.133 5.150 5.057 5.086 66,886 -0.05(-1.02%)
Aug 13, 2007 5.232 5.255 5.057 5.138 159,946 -0.02(-0.34%)
Aug 10, 2007 4.864 5.173 4.852 5.156 198,948 +0.14(+2.80%)
Aug 09, 2007 5.121 5.261 4.992 5.016 164,906 -0.16(-3.16%)
Aug 08, 2007 5.261 5.279 5.051 5.179 288,587 -0.06(-1.23%)
Aug 07, 2007 5.115 5.279 4.694 5.244 156,182 +0.11(+2.16%)
Aug 06, 2007 4.945 5.261 4.875 5.133 132,233 +0.12(+2.45%)
Aug 03, 2007 5.080 5.232 5.010 5.010 108,626 -0.22(-4.25%)
Aug 02, 2007 5.057 5.244 5.057 5.232 37,976 +0.18(+3.47%)
Aug 01, 2007 5.068 5.232 4.986 5.057 69,794 -0.05(-0.92%)
Jul 31, 2007 5.115 5.162 5.033 5.103 107,257 +0.03(+0.58%)
Jul 30, 2007 4.922 5.138 4.823 5.074 97,507 +0.14(+2.84%)
Jul 27, 2007 4.969 5.103 4.922 4.934 185,776 -0.13(-2.65%)
Jul 26, 2007 5.027 5.203 4.940 5.068 142,497 -0.06(-1.25%)
Jul 25, 2007 4.969 5.173 4.951 5.133 185,263 +0.32(+6.68%)
Jul 24, 2007 4.735 4.887 4.653 4.811 143,181 -0.04(-0.84%)
Jul 23, 2007 4.887 4.910 4.829 4.852 42,253 -0.02(-0.48%)
Jul 20, 2007 4.945 4.945 4.834 4.875 90,151 -0.08(-1.65%)
Jul 19, 2007 4.940 4.986 4.834 4.957 30,962 +0.06(+1.19%)
Jul 18, 2007 4.998 4.998 4.852 4.899 31,989 -0.12(-2.44%)
Jul 17, 2007 5.051 5.068 4.910 5.021 39,516 -0.04(-0.69%)
Jul 16, 2007 4.940 5.109 4.893 5.057 60,215 +0.09(+1.76%)
Jul 13, 2007 4.940 5.051 4.858 4.969 92,033 +0.03(+0.59%)
Jul 12, 2007 4.881 4.981 4.829 4.940 121,627 +0.07(+1.44%)
Jul 11, 2007 4.823 4.899 4.823 4.869 55,767 +0.04(+0.73%)
Jul 10, 2007 4.864 4.905 4.817 4.834 85,874 -0.12(-2.36%)
Jul 09, 2007 5.004 5.004 4.910 4.951 28,396 -0.05(-1.05%)
Jul 06, 2007 4.934 5.021 4.881 5.004 43,108 +0.08(+1.54%)
Jul 05, 2007 4.829 4.934 4.823 4.928 55,938 +0.08(+1.69%)
Jul 03, 2007 4.893 4.893 4.799 4.846 15,395 -0.05(-0.96%)
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.