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 (%)
Mar 30, 2007 5.665 5.746 5.518 5.594 131,378 -0.08(-1.34%)
Mar 29, 2007 5.799 5.799 5.501 5.670 100,073 -0.10(-1.72%)
Mar 28, 2007 5.770 5.787 5.711 5.770 144,721 -0.02(-0.30%)
Mar 27, 2007 5.799 5.816 5.746 5.787 16,593 -0.04(-0.70%)
Mar 26, 2007 5.852 5.904 5.758 5.828 23,435 -0.04(-0.60%)
Mar 23, 2007 5.963 5.963 5.806 5.863 36,607 -0.12(-1.95%)
Mar 22, 2007 6.062 6.085 5.963 5.980 35,581 -0.08(-1.25%)
Mar 21, 2007 5.776 6.056 5.711 6.056 49,266 +0.27(+4.75%)
Mar 20, 2007 5.670 5.781 5.670 5.781 21,725 +0.10(+1.75%)
Mar 19, 2007 5.682 5.776 5.629 5.682 46,187 +0.03(+0.52%)
Mar 16, 2007 5.816 5.805 5.641 5.653 141,813 -0.16(-2.72%)
Mar 15, 2007 5.589 5.816 5.589 5.811 31,476 +0.23(+4.08%)
Mar 14, 2007 5.553 5.717 5.553 5.583 45,845 +0.03(+0.53%)
Mar 13, 2007 5.729 5.752 5.483 5.553 94,257 -0.18(-3.06%)
Mar 12, 2007 5.711 5.758 5.705 5.729 20,698 -0.02(-0.41%)
Mar 09, 2007 5.705 5.764 5.641 5.752 31,133 +0.08(+1.44%)
Mar 08, 2007 5.548 5.735 5.548 5.670 55,596 +0.12(+2.11%)
Mar 07, 2007 5.659 5.764 5.524 5.553 84,848 -0.12(-2.16%)
Mar 06, 2007 5.594 5.781 5.565 5.676 37,976 +0.14(+2.53%)
Mar 05, 2007 5.460 5.717 5.378 5.536 94,599 -0.04(-0.73%)
Mar 02, 2007 5.565 5.612 5.518 5.577 116,495 -0.03(-0.52%)
Mar 01, 2007 5.320 5.624 5.320 5.606 52,174 +0.18(+3.34%)
Feb 28, 2007 5.495 5.635 5.407 5.425 71,676 -0.07(-1.28%)
Feb 27, 2007 5.407 5.641 5.407 5.495 106,915 -0.18(-3.19%)
Feb 26, 2007 5.670 5.729 5.501 5.676 78,690 -0.02(-0.31%)
Feb 23, 2007 5.875 5.898 5.670 5.694 61,412 -0.24(-4.04%)
Feb 22, 2007 5.758 5.945 5.758 5.933 65,689 +0.17(+2.94%)
Feb 21, 2007 5.641 5.764 5.635 5.764 23,435 +0.07(+1.23%)
Feb 20, 2007 5.501 5.700 5.472 5.694 37,121 +0.17(+3.07%)
Feb 16, 2007 5.565 5.565 5.466 5.524 54,227 -0.06(-1.05%)
Feb 15, 2007 5.501 5.641 5.501 5.583 52,345 +0.05(+0.95%)
Feb 14, 2007 5.583 5.665 5.524 5.530 82,624 -0.08(-1.46%)
Feb 13, 2007 5.507 5.635 5.507 5.612 49,780 +0.11(+1.91%)
Feb 12, 2007 5.524 5.536 5.466 5.507 81,256 -0.06(-1.15%)
Feb 09, 2007 5.559 5.583 5.466 5.571 99,046 +0.02(+0.32%)
Feb 08, 2007 5.448 5.600 5.361 5.553 129,667 -0.05(-0.84%)
Feb 07, 2007 5.846 5.869 5.325 5.600 207,673 +0.14(+2.57%)
Feb 06, 2007 5.384 5.483 5.384 5.460 86,216 -0.06(-1.16%)
Feb 05, 2007 5.787 5.787 5.442 5.524 70,136 -0.31(-5.31%)
Feb 02, 2007 5.764 5.852 5.758 5.834 19,330 +0.07(+1.22%)
Feb 01, 2007 5.740 5.781 5.723 5.764 21,383 +0.02(+0.31%)
Jan 31, 2007 5.846 5.846 5.676 5.746 47,898 -0.11(-1.90%)
Jan 30, 2007 5.852 5.875 5.787 5.857 37,634 +0.01(+0.10%)
Jan 29, 2007 5.676 5.875 5.676 5.852 57,477 +0.15(+2.67%)
Jan 26, 2007 5.740 5.758 5.606 5.700 55,938 -0.05(-0.81%)
Jan 25, 2007 5.758 5.840 5.700 5.746 72,360 -0.01(-0.20%)
Jan 24, 2007 5.594 5.758 5.577 5.758 52,859 +0.18(+3.25%)
Jan 23, 2007 5.571 5.600 5.320 5.577 39,858 +0.01(+0.11%)
Jan 22, 2007 5.600 5.624 5.513 5.571 47,385 -0.02(-0.31%)
Jan 19, 2007 5.378 5.612 5.355 5.589 48,240 +0.19(+3.58%)
Jan 18, 2007 5.524 5.559 5.378 5.396 56,622 -0.13(-2.33%)
Jan 17, 2007 5.641 5.694 5.524 5.524 61,583 -0.16(-2.78%)
Jan 16, 2007 5.653 5.828 5.594 5.682 122,995 +0.09(+1.57%)
Jan 12, 2007 5.624 5.711 5.565 5.594 100,244 +0.01(+0.10%)
Jan 11, 2007 5.583 5.758 5.495 5.589 108,968 +0.02(+0.42%)
Jan 10, 2007 5.869 5.869 5.524 5.565 82,111 -0.36(-6.11%)
Jan 09, 2007 6.080 6.085 5.787 5.928 139,589 -0.32(-5.14%)
Jan 08, 2007 6.401 6.454 6.191 6.249 86,388 -0.36(-5.40%)
Jan 05, 2007 6.226 6.769 6.226 6.606 31,647 -0.15(-2.16%)
Jan 04, 2007 6.810 6.851 6.623 6.752 52,517 -0.06(-0.86%)
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.