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 (%)
Sep 30, 2008 4.899 4.981 4.782 4.852 52,222 +0.03(+0.61%)
Sep 29, 2008 4.910 4.945 4.718 4.823 126,826 -0.15(-3.06%)
Sep 26, 2008 4.986 5.127 4.905 4.975 0 -0.15(-2.96%)
Sep 25, 2008 5.156 5.232 5.033 5.127 56,453 -0.03(-0.57%)
Sep 24, 2008 5.103 5.191 5.103 5.156 66,744 +0.05(+1.03%)
Sep 23, 2008 5.103 5.203 5.033 5.103 136,640 +0.02(+0.46%)
Sep 22, 2008 5.255 5.261 4.975 5.080 91,015 -0.18(-3.44%)
Sep 19, 2008 4.975 5.700 4.975 5.261 0 +0.34(+7.02%)
Sep 18, 2008 4.700 5.220 4.677 4.916 445,233 +0.32(+6.86%)
Sep 17, 2008 4.928 4.928 4.583 4.601 50,400 -0.40(-7.95%)
Sep 16, 2008 4.694 4.998 4.595 4.998 37,976 +0.30(+6.48%)
Sep 15, 2008 4.963 5.027 4.694 4.694 15,686 -0.31(-6.19%)
Sep 12, 2008 4.770 5.004 4.770 5.004 31,133 +0.04(+0.82%)
Sep 11, 2008 4.782 4.969 4.601 4.963 28,783 +0.11(+2.17%)
Sep 10, 2008 4.793 4.869 4.758 4.858 49,389 +0.11(+2.21%)
Sep 09, 2008 4.735 4.940 4.630 4.753 55,254 +0.04(+0.74%)
Sep 08, 2008 4.682 4.893 4.589 4.718 34,042 +0.33(+7.46%)
Sep 05, 2008 4.571 4.571 4.314 4.390 0 -0.20(-4.45%)
Sep 04, 2008 4.823 4.823 4.525 4.595 29,252 -0.27(-5.53%)
Sep 03, 2008 4.735 4.875 4.735 4.864 20,743 +0.13(+2.72%)
Sep 02, 2008 4.823 4.928 4.677 4.735 22,566 -0.02(-0.37%)
Aug 29, 2008 4.706 4.753 4.641 4.753 0 +0.07(+1.50%)
Aug 28, 2008 4.601 4.788 4.589 4.682 31,476 +0.11(+2.43%)
Aug 27, 2008 4.530 4.571 4.466 4.571 11,803 +0.02(+0.51%)
Aug 26, 2008 4.314 4.601 4.314 4.548 11,906 +0.23(+5.42%)
Aug 25, 2008 4.706 4.706 4.314 4.314 17,021 -0.36(-7.75%)
Aug 22, 2008 4.694 4.723 4.530 4.677 37,938 +0.04(+0.88%)
Aug 21, 2008 4.618 4.905 4.454 4.636 72,051 -0.04(-0.87%)
Aug 20, 2008 4.811 4.811 4.601 4.677 17,277 -0.07(-1.48%)
Aug 19, 2008 4.823 4.840 4.718 4.747 23,465 -0.13(-2.75%)
Aug 18, 2008 4.963 4.969 4.840 4.881 19,159 -0.06(-1.30%)
Aug 15, 2008 5.220 5.220 4.887 4.945 0 -0.16(-3.09%)
Aug 14, 2008 4.969 5.121 4.969 5.103 86,659 +0.08(+1.51%)
Aug 13, 2008 4.934 5.109 4.934 5.027 72,719 +0.02(+0.35%)
Aug 12, 2008 4.969 5.057 4.910 5.010 33,169 +0.01(+0.23%)
Aug 11, 2008 4.671 5.086 4.671 4.998 112,937 +0.33(+7.14%)
Aug 08, 2008 4.396 4.677 4.396 4.665 66,287 +0.28(+6.40%)
Aug 07, 2008 4.490 4.490 4.355 4.384 36,440 -0.20(-4.46%)
Aug 06, 2008 4.051 4.647 3.934 4.589 126,927 +0.50(+12.14%)
Aug 05, 2008 4.092 4.127 3.981 4.092 50,479 +0.08(+2.04%)
Aug 04, 2008 4.139 4.139 3.940 4.010 33,838 -0.12(-2.97%)
Aug 01, 2008 4.285 4.285 4.098 4.133 35,128 -0.13(-3.15%)
Jul 31, 2008 4.460 4.536 4.267 4.267 54,947 -0.26(-5.81%)
Jul 30, 2008 4.571 4.659 4.484 4.530 47,898 -0.04(-0.90%)
Jul 29, 2008 4.571 4.770 4.384 4.571 102,835 +0.01(+0.26%)
Jul 28, 2008 4.630 4.799 4.548 4.560 58,925 -0.09(-2.01%)
Jul 25, 2008 4.647 4.712 4.460 4.653 76,767 +0.20(+4.46%)
Jul 24, 2008 4.443 4.560 4.390 4.454 36,436 +0.06(+1.46%)
Jul 23, 2008 4.069 4.402 4.022 4.390 109,091 +0.09(+2.04%)
Jul 22, 2008 4.010 4.338 3.975 4.302 81,770 +0.33(+8.39%)
Jul 21, 2008 4.016 4.080 3.934 3.969 44,234 -0.09(-2.16%)
Jul 18, 2008 4.133 4.145 4.010 4.057 47,214 -0.12(-2.94%)
Jul 17, 2008 3.800 4.186 3.800 4.180 71,914 +0.39(+10.17%)
Jul 16, 2008 3.811 3.817 3.747 3.794 71,655 +0.01(+0.31%)
Jul 15, 2008 3.817 3.911 3.624 3.782 90,356 -0.13(-3.43%)
Jul 14, 2008 4.004 4.004 3.905 3.917 43,737 -0.06(-1.47%)
Jul 11, 2008 3.946 4.057 3.922 3.975 92,542 -0.01(-0.29%)
Jul 10, 2008 4.022 4.145 3.952 3.987 26,019 -0.04(-0.87%)
Jul 09, 2008 4.092 4.150 3.887 4.022 43,621 -0.07(-1.71%)
Jul 08, 2008 3.811 4.121 3.811 4.092 65,514 +0.26(+6.87%)
Jul 07, 2008 3.788 3.864 3.537 3.829 76,101 +0.08(+2.03%)
Jul 04, 2008 3.730 3.770 3.730 3.753 12,782 +0.00(+0.00%)
Jul 03, 2008 3.730 3.770 3.730 3.753 12,782 +0.02(+0.63%)
Jul 02, 2008 4.016 4.039 3.712 3.730 64,474 -0.29(-7.13%)
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.