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 (%)
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%)
Jul 01, 2005 8.506 8.628 8.476 8.593 68,597 +0.09(+1.03%)
Jun 30, 2005 8.535 8.593 8.476 8.506 81,427 +0.03(+0.34%)
Jun 29, 2005 8.593 8.617 8.476 8.476 61,412 -0.14(-1.63%)
Jun 28, 2005 8.359 8.622 8.359 8.617 31,818 +0.23(+2.79%)
Jun 27, 2005 8.447 8.488 8.330 8.383 49,780 -0.09(-1.10%)
Jun 24, 2005 8.535 8.622 8.476 8.476 90,493 -0.06(-0.68%)
Jun 23, 2005 8.739 8.763 8.535 8.535 79,374 -0.09(-1.02%)
Jun 22, 2005 8.739 8.827 8.535 8.622 322,458 -0.15(-1.73%)
Jun 21, 2005 8.973 8.973 8.769 8.774 62,438 -0.14(-1.57%)
Jun 20, 2005 9.043 9.119 8.915 8.915 45,161 -0.13(-1.42%)
Jun 17, 2005 9.113 9.119 8.944 9.043 69,794 -0.02(-0.19%)
Jun 16, 2005 9.061 9.108 8.827 9.061 20,869 -0.06(-0.64%)
Jun 15, 2005 9.207 9.277 9.067 9.119 25,146 -0.01(-0.06%)
Jun 14, 2005 9.131 9.301 8.988 9.125 49,780 +0.11(+1.23%)
Jun 13, 2005 8.535 9.055 8.359 9.014 96,651 +0.53(+6.20%)
Jun 10, 2005 8.114 8.535 8.114 8.488 94,085 +0.43(+5.37%)
Jun 09, 2005 7.804 8.108 7.746 8.055 94,599 +0.19(+2.45%)
Jun 08, 2005 8.172 8.184 7.681 7.862 54,569 -0.31(-3.79%)
Jun 07, 2005 8.418 8.447 8.067 8.172 82,966 -0.27(-3.19%)
Jun 06, 2005 8.120 8.447 8.120 8.441 84,848 +0.32(+3.96%)
Jun 03, 2005 8.330 8.330 7.892 8.120 88,782 -0.33(-3.94%)
Jun 02, 2005 8.739 8.739 8.389 8.453 81,598 -0.30(-3.47%)
Jun 01, 2005 8.798 8.903 8.611 8.757 83,993 -0.07(-0.79%)
May 31, 2005 8.903 8.903 8.769 8.827 35,410 -0.08(-0.92%)
May 27, 2005 8.792 8.932 8.780 8.909 26,172 +0.13(+1.53%)
May 26, 2005 8.476 8.885 8.441 8.774 24,291 +0.29(+3.45%)
May 25, 2005 8.856 8.856 8.465 8.482 81,427 -0.29(-3.27%)
May 24, 2005 8.821 8.868 8.687 8.769 44,134 -0.05(-0.53%)
May 23, 2005 8.868 8.909 8.774 8.815 54,569 -0.06(-0.66%)
May 20, 2005 8.605 8.903 8.605 8.874 66,373 +0.06(+0.73%)
May 19, 2005 8.523 8.839 8.482 8.809 48,753 +0.28(+3.29%)
May 18, 2005 8.184 8.622 8.126 8.529 55,254 +0.35(+4.29%)
May 17, 2005 8.242 8.248 8.096 8.178 69,452 -0.01(-0.07%)
May 16, 2005 8.126 8.219 8.073 8.184 70,307 +0.12(+1.45%)
May 13, 2005 8.038 8.301 7.898 8.067 53,030 +0.00(+0.00%)
May 12, 2005 8.313 8.354 7.944 8.067 58,162 -0.18(-2.20%)
May 11, 2005 8.009 8.330 7.944 8.248 97,165 +0.32(+4.06%)
May 10, 2005 8.739 8.739 7.927 7.927 100,244 -0.75(-8.69%)
May 09, 2005 8.529 8.681 8.494 8.681 58,333 +0.15(+1.71%)
May 06, 2005 8.476 8.593 8.476 8.535 35,581 +0.11(+1.25%)
May 05, 2005 8.476 8.769 8.430 8.430 70,136 -0.07(-0.83%)
May 04, 2005 8.482 8.652 8.400 8.500 77,663 +0.11(+1.25%)
May 03, 2005 8.126 8.406 8.067 8.394 128,299 +0.42(+5.20%)
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.