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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2005 9.568 9.568 9.423 9.486 32,950 -0.09(-0.92%)
May 27, 2005 9.448 9.599 9.436 9.574 24,354 +0.14(+1.53%)
May 26, 2005 9.109 9.549 9.072 9.430 22,603 +0.31(+3.45%)
May 25, 2005 9.518 9.518 9.097 9.115 75,769 -0.31(-3.27%)
May 24, 2005 9.480 9.530 9.335 9.423 41,068 -0.05(-0.53%)
May 23, 2005 9.530 9.574 9.430 9.474 50,778 -0.06(-0.66%)
May 20, 2005 9.247 9.568 9.247 9.536 61,761 +0.07(+0.73%)
May 19, 2005 9.159 9.499 9.115 9.467 45,366 +0.30(+3.29%)
May 18, 2005 8.795 9.266 8.732 9.166 51,415 +0.38(+4.29%)
May 17, 2005 8.858 8.864 8.701 8.789 64,627 -0.01(-0.07%)
May 16, 2005 8.732 8.833 8.676 8.795 65,422 +0.13(+1.45%)
May 13, 2005 8.638 8.921 8.487 8.669 49,345 +0.00(+0.00%)
May 12, 2005 8.933 8.977 8.538 8.669 54,121 -0.19(-2.20%)
May 11, 2005 8.607 8.952 8.538 8.864 90,414 +0.35(+4.06%)
May 10, 2005 9.392 9.392 8.519 8.519 93,279 -0.81(-8.69%)
May 09, 2005 9.166 9.329 9.128 9.329 54,280 +0.16(+1.71%)
May 06, 2005 9.109 9.235 9.109 9.172 33,109 +0.11(+1.25%)
May 05, 2005 9.109 9.423 9.059 9.059 65,263 -0.08(-0.83%)
May 04, 2005 9.115 9.298 9.028 9.134 72,267 +0.11(+1.25%)
May 03, 2005 8.732 9.034 8.669 9.021 119,384 +0.45(+5.20%)
May 02, 2005 8.198 8.575 8.167 8.575 125,592 +0.35(+4.20%)
Apr 29, 2005 7.539 8.324 7.476 8.230 93,756 +0.69(+9.17%)
Apr 28, 2005 8.079 8.079 7.539 7.539 86,275 -0.54(-6.69%)
Apr 27, 2005 8.921 8.996 8.010 8.079 84,524 -0.73(-8.27%)
Apr 26, 2005 8.889 9.141 8.783 8.808 44,252 -0.14(-1.61%)
Apr 25, 2005 8.858 9.097 8.801 8.952 41,227 +0.16(+1.79%)
Apr 22, 2005 8.663 9.109 8.638 8.795 170,800 +0.10(+1.16%)
Apr 21, 2005 9.392 9.486 8.293 8.695 300,690 -0.73(-7.73%)
Apr 20, 2005 9.706 9.832 9.423 9.423 46,639 -0.25(-2.60%)
Apr 19, 2005 9.549 9.863 9.549 9.675 39,317 +0.19(+1.99%)
Apr 18, 2005 9.549 9.769 9.474 9.486 86,912 +0.07(+0.73%)
Apr 15, 2005 10.05 10.06 9.266 9.417 102,511 -0.66(-6.55%)
Apr 14, 2005 10.08 10.42 9.957 10.08 73,063 -0.01(-0.06%)
Apr 13, 2005 10.52 10.52 9.995 10.08 46,480 -0.45(-4.24%)
Apr 12, 2005 10.57 10.67 10.20 10.53 48,709 -0.04(-0.36%)
Apr 11, 2005 10.59 10.83 10.49 10.57 35,656 -0.02(-0.18%)
Apr 08, 2005 10.65 10.79 10.58 10.59 32,154 -0.13(-1.23%)
Apr 07, 2005 10.87 10.87 10.68 10.72 28,970 -0.19(-1.79%)
Apr 06, 2005 10.81 11.01 10.77 10.91 50,778 +0.14(+1.28%)
Apr 05, 2005 10.55 11.00 10.55 10.77 35,337 +0.24(+2.27%)
Apr 04, 2005 10.20 10.68 10.11 10.54 75,928 +0.33(+3.20%)
Apr 01, 2005 10.62 10.93 9.894 10.21 69,402 -0.35(-3.33%)
Mar 31, 2005 10.46 10.77 10.37 10.56 35,497 +0.18(+1.69%)
Mar 30, 2005 10.49 10.65 10.33 10.38 60,170 +0.36(+3.64%)
Mar 29, 2005 11.12 11.31 10.01 10.02 124,478 -1.09(-9.78%)
Mar 28, 2005 10.81 11.21 10.78 11.11 59,214 +0.37(+3.45%)
Mar 24, 2005 10.08 11.06 10.08 10.74 74,496 +0.67(+6.61%)
Mar 23, 2005 10.82 10.82 10.06 10.07 114,131 -0.81(-7.45%)
Mar 22, 2005 11.46 11.65 10.88 10.88 64,786 -0.65(-5.61%)
Mar 21, 2005 11.78 11.78 11.41 11.53 39,954 -0.22(-1.87%)
Mar 18, 2005 11.99 12.03 11.69 11.75 120,658 -0.18(-1.53%)
Mar 17, 2005 11.72 12.01 11.72 11.93 211,072 +0.24(+2.10%)
Mar 16, 2005 11.59 11.78 11.38 11.68 88,822 +0.09(+0.76%)
Mar 15, 2005 11.08 11.68 11.08 11.60 42,501 +0.36(+3.24%)
Mar 14, 2005 11.46 11.48 11.14 11.23 94,234 -0.17(-1.49%)
Mar 11, 2005 11.31 11.53 11.15 11.40 138,008 +0.20(+1.78%)
Mar 10, 2005 11.04 11.28 10.95 11.20 103,387 +0.14(+1.29%)
Mar 09, 2005 11.16 11.16 11.00 11.06 44,888 -0.10(-0.86%)
Mar 08, 2005 11.31 11.37 11.14 11.16 126,309 -0.14(-1.22%)
Mar 07, 2005 11.25 11.43 10.74 11.30 183,136 -0.03(-0.26%)
Mar 04, 2005 11.30 11.51 11.27 11.32 90,493 +0.05(+0.48%)
Mar 03, 2005 11.52 11.56 11.10 11.27 55,394 -0.29(-2.53%)
Mar 02, 2005 11.75 11.75 11.48 11.56 75,928 -0.26(-2.23%)
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.