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

Marine Products Corp (NY: MPX )

10.36 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2006 5.787 5.834 5.653 5.682 104,178 -0.12(-2.11%)
Sep 28, 2006 5.659 5.822 5.630 5.805 146,774 +0.15(+2.58%)
Sep 27, 2006 5.407 5.828 5.378 5.659 160,801 -0.11(-1.93%)
Sep 26, 2006 5.606 5.787 5.583 5.770 60,728 +0.16(+2.81%)
Sep 25, 2006 5.337 5.647 5.308 5.612 143,694 +0.27(+5.03%)
Sep 22, 2006 5.314 5.355 5.261 5.343 48,411 -0.01(-0.11%)
Sep 21, 2006 5.320 5.366 5.261 5.349 81,598 +0.06(+1.22%)
Sep 20, 2006 5.173 5.320 5.121 5.285 41,739 +0.15(+2.96%)
Sep 19, 2006 5.249 5.285 4.951 5.133 65,346 -0.13(-2.44%)
Sep 18, 2006 5.290 5.308 5.173 5.261 71,334 +0.02(+0.45%)
Sep 15, 2006 5.343 5.384 5.168 5.238 124,193 -0.06(-1.10%)
Sep 14, 2006 5.150 5.314 5.150 5.296 75,781 +0.11(+2.03%)
Sep 13, 2006 5.390 5.390 5.173 5.191 51,319 -0.20(-3.69%)
Sep 12, 2006 5.109 5.407 5.109 5.390 65,860 +0.31(+6.10%)
Sep 11, 2006 4.981 5.086 4.963 5.080 44,305 +0.09(+1.76%)
Sep 08, 2006 4.998 5.004 4.834 4.992 23,435 +0.08(+1.55%)
Sep 07, 2006 5.051 5.051 4.893 4.916 60,043 -0.14(-2.77%)
Sep 06, 2006 5.179 5.179 5.045 5.057 34,042 -0.17(-3.24%)
Sep 05, 2006 5.133 5.378 5.115 5.226 63,978 +0.04(+0.79%)
Sep 01, 2006 5.226 5.261 5.150 5.185 34,555 +0.02(+0.34%)
Aug 31, 2006 5.115 5.255 5.080 5.168 71,505 +0.11(+2.20%)
Aug 30, 2006 4.975 5.173 4.975 5.057 71,334 +0.04(+0.70%)
Aug 29, 2006 5.027 5.074 4.899 5.021 69,452 -0.01(-0.12%)
Aug 28, 2006 4.852 5.080 4.852 5.027 67,570 +0.08(+1.53%)
Aug 25, 2006 4.969 5.021 4.893 4.951 54,398 -0.04(-0.82%)
Aug 24, 2006 4.899 5.021 4.899 4.992 64,833 +0.09(+1.79%)
Aug 23, 2006 4.998 5.027 4.881 4.905 53,201 -0.12(-2.33%)
Aug 22, 2006 4.957 5.074 4.928 5.021 38,147 +0.04(+0.82%)
Aug 21, 2006 5.086 5.086 4.940 4.981 39,002 -0.16(-3.18%)
Aug 18, 2006 5.366 5.366 5.092 5.144 61,241 -0.18(-3.30%)
Aug 17, 2006 5.168 5.355 5.121 5.320 68,939 +0.13(+2.59%)
Aug 16, 2006 5.191 5.255 5.086 5.185 52,003 +0.01(+0.23%)
Aug 15, 2006 4.905 5.244 4.905 5.173 93,059 +0.28(+5.73%)
Aug 14, 2006 4.823 5.109 4.823 4.893 52,859 +0.05(+1.09%)
Aug 11, 2006 4.981 5.010 4.823 4.840 77,150 -0.17(-3.38%)
Aug 10, 2006 4.846 5.027 4.834 5.010 79,887 +0.11(+2.15%)
Aug 09, 2006 4.869 5.010 4.869 4.905 65,689 -0.01(-0.12%)
Aug 08, 2006 4.998 5.027 4.893 4.910 93,914 -0.05(-1.06%)
Aug 07, 2006 4.881 5.115 4.864 4.963 58,846 +0.02(+0.47%)
Aug 04, 2006 5.057 5.115 4.875 4.940 77,492 -0.06(-1.29%)
Aug 03, 2006 4.840 5.144 4.840 5.004 65,346 +0.12(+2.51%)
Aug 02, 2006 4.834 4.957 4.823 4.881 56,622 +0.06(+1.21%)
Aug 01, 2006 4.969 4.998 4.823 4.823 121,627 -0.18(-3.62%)
Jul 31, 2006 4.940 5.045 4.829 5.004 85,361 +0.01(+0.12%)
Jul 28, 2006 4.922 5.057 4.829 4.998 68,768 +0.11(+2.15%)
Jul 27, 2006 5.057 5.144 4.864 4.893 106,573 -0.02(-0.36%)
Jul 26, 2006 4.501 5.057 4.472 4.910 249,413 -0.04(-0.71%)
Jul 25, 2006 4.846 4.992 4.805 4.945 104,691 +0.11(+2.30%)
Jul 24, 2006 4.858 5.010 4.793 4.834 54,911 -0.02(-0.48%)
Jul 21, 2006 4.829 4.910 4.718 4.858 94,941 +0.01(+0.12%)
Jul 20, 2006 5.092 5.150 4.829 4.852 128,299 -0.20(-4.05%)
Jul 19, 2006 4.957 5.191 4.928 5.057 134,286 +0.08(+1.65%)
Jul 18, 2006 4.945 5.016 4.793 4.975 95,625 +0.15(+3.03%)
Jul 17, 2006 4.788 4.940 4.753 4.829 85,874 -0.02(-0.36%)
Jul 14, 2006 4.677 4.905 4.677 4.846 138,391 +0.13(+2.85%)
Jul 13, 2006 5.051 5.051 4.677 4.712 281,573 -0.36(-7.14%)
Jul 12, 2006 5.378 5.378 5.033 5.074 268,572 -0.39(-7.17%)
Jul 11, 2006 5.530 5.530 5.378 5.466 61,070 -0.09(-1.58%)
Jul 10, 2006 5.425 5.629 5.419 5.553 82,282 +0.11(+1.93%)
Jul 07, 2006 5.583 5.618 5.273 5.448 59,188 -0.18(-3.22%)
Jul 06, 2006 5.553 5.665 5.548 5.629 46,016 +0.08(+1.48%)
Jul 05, 2006 5.729 5.729 5.548 5.548 61,754 -0.23(-3.95%)
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.