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

Marine Products Corp (NY: MPX )

10.45 -0.80 (-7.11%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 9, 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 (%)
May 30, 2008 4.601 4.776 4.507 4.776 63,379 +0.17(+3.68%)
May 29, 2008 4.595 4.624 4.548 4.606 49,983 -0.01(-0.25%)
May 28, 2008 4.659 4.659 4.589 4.618 11,632 -0.01(-0.25%)
May 27, 2008 4.472 4.671 4.472 4.630 26,953 +0.15(+3.39%)
May 26, 2008 4.735 4.735 4.326 4.478 0 +0.00(+0.00%)
May 23, 2008 4.735 4.735 4.326 4.478 61,429 -0.15(-3.16%)
May 22, 2008 4.606 4.706 4.443 4.624 44,547 +0.02(+0.51%)
May 21, 2008 4.653 4.846 4.589 4.601 22,269 -0.09(-1.99%)
May 20, 2008 4.758 4.887 4.618 4.694 57,031 -0.06(-1.35%)
May 19, 2008 4.910 4.986 4.735 4.758 59,426 -0.18(-3.55%)
May 16, 2008 4.852 4.934 4.694 4.934 79,169 +0.08(+1.69%)
May 15, 2008 4.723 4.852 4.671 4.852 21,858 +0.12(+2.47%)
May 14, 2008 4.823 4.823 4.712 4.735 17,619 -0.09(-1.82%)
May 13, 2008 4.647 4.823 4.626 4.823 39,687 +0.18(+3.90%)
May 12, 2008 4.624 4.677 4.571 4.641 52,517 +0.05(+1.15%)
May 09, 2008 4.443 4.671 4.431 4.589 53,676 +0.15(+3.29%)
May 08, 2008 4.384 4.478 4.384 4.443 93,305 +0.09(+2.15%)
May 07, 2008 4.297 4.665 4.297 4.349 105,078 +0.05(+1.09%)
May 06, 2008 4.320 4.343 4.209 4.302 61,559 -0.05(-1.21%)
May 05, 2008 4.525 4.554 4.355 4.355 103,807 -0.20(-4.49%)
May 02, 2008 4.659 4.659 4.478 4.560 61,220 -0.05(-1.14%)
May 01, 2008 4.297 4.618 4.297 4.612 24,245 +0.31(+7.20%)
Apr 30, 2008 4.384 4.425 4.297 4.302 32,883 -0.06(-1.47%)
Apr 29, 2008 4.478 4.513 4.349 4.367 18,476 -0.11(-2.48%)
Apr 28, 2008 4.530 4.612 4.478 4.478 24,462 -0.06(-1.29%)
Apr 25, 2008 4.425 4.560 4.297 4.536 37,836 +0.13(+2.92%)
Apr 24, 2008 4.221 4.431 4.180 4.408 49,951 +0.22(+5.31%)
Apr 23, 2008 4.034 4.361 4.034 4.186 77,066 +0.01(+0.28%)
Apr 22, 2008 4.390 4.390 4.010 4.174 212,389 -0.27(-6.18%)
Apr 21, 2008 4.583 4.583 4.402 4.449 72,961 -0.17(-3.67%)
Apr 18, 2008 4.677 4.758 4.601 4.618 57,986 +0.02(+0.38%)
Apr 17, 2008 4.624 4.630 4.548 4.601 15,395 -0.05(-1.13%)
Apr 16, 2008 4.501 4.671 4.402 4.653 60,967 +0.12(+2.58%)
Apr 15, 2008 4.536 4.566 4.361 4.536 120,977 +0.02(+0.52%)
Apr 14, 2008 4.291 4.554 4.285 4.513 63,759 +0.21(+4.89%)
Apr 11, 2008 4.449 4.501 4.262 4.302 42,082 -0.19(-4.29%)
Apr 10, 2008 4.396 4.519 4.384 4.495 41,055 +0.10(+2.26%)
Apr 09, 2008 4.519 4.566 4.373 4.396 37,976 -0.12(-2.72%)
Apr 08, 2008 4.653 4.706 4.501 4.519 39,173 -0.15(-3.25%)
Apr 07, 2008 4.741 4.741 4.641 4.671 57,820 -0.03(-0.62%)
Apr 04, 2008 4.793 4.793 4.671 4.700 77,087 -0.05(-0.99%)
Apr 03, 2008 4.753 4.788 4.688 4.747 32,844 -0.01(-0.25%)
Apr 02, 2008 4.700 4.788 4.636 4.758 45,161 +0.08(+1.62%)
Apr 01, 2008 4.811 4.846 4.659 4.682 66,373 -0.04(-0.87%)
Mar 31, 2008 4.992 4.992 4.723 4.723 51,832 -0.24(-4.83%)
Mar 28, 2008 5.021 5.051 4.934 4.963 69,281 -0.04(-0.82%)
Mar 27, 2008 5.115 5.115 4.998 5.004 48,924 -0.09(-1.83%)
Mar 26, 2008 5.010 5.214 5.010 5.097 135,483 +0.09(+1.75%)
Mar 25, 2008 4.998 5.051 4.998 5.010 40,029 +0.05(+0.94%)
Mar 24, 2008 5.051 5.097 4.916 4.963 101,099 -0.08(-1.51%)
Mar 21, 2008 5.133 5.133 4.934 5.039 348,631 +0.00(+0.00%)
Mar 20, 2008 5.133 5.133 4.934 5.039 348,631 +0.14(+2.86%)
Mar 19, 2008 5.039 5.115 4.899 4.899 62,267 -0.09(-1.87%)
Mar 18, 2008 4.852 5.127 4.758 4.992 93,743 +0.29(+6.09%)
Mar 17, 2008 4.443 4.793 4.326 4.706 211,683 +0.14(+3.07%)
Mar 14, 2008 4.753 4.811 4.542 4.566 73,729 -0.16(-3.34%)
Mar 13, 2008 4.595 4.723 4.595 4.723 67,228 +0.06(+1.38%)
Mar 12, 2008 4.682 4.852 4.624 4.659 74,584 -0.02(-0.38%)
Mar 11, 2008 4.449 4.677 4.449 4.677 99,217 +0.33(+7.53%)
Mar 10, 2008 4.396 4.437 4.338 4.349 53,543 -0.05(-1.06%)
Mar 07, 2008 4.297 4.431 4.267 4.396 44,819 +0.08(+1.76%)
Mar 06, 2008 4.478 4.525 4.297 4.320 213,318 -0.18(-3.90%)
Mar 05, 2008 4.443 4.525 4.425 4.495 74,071 +0.05(+1.18%)
Mar 04, 2008 4.402 4.466 4.402 4.443 90,835 -0.01(-0.26%)
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.