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 (%)
Jan 31, 2005 9.529 9.903 9.529 9.871 76,722 +0.44(+4.67%)
Jan 28, 2005 9.645 9.704 9.373 9.431 64,919 -0.12(-1.22%)
Jan 27, 2005 9.451 9.669 9.435 9.548 94,684 +0.12(+1.24%)
Jan 26, 2005 9.540 9.630 9.396 9.431 110,337 +0.28(+3.07%)
Jan 25, 2005 9.119 9.236 9.041 9.150 42,595 -0.02(-0.17%)
Jan 24, 2005 9.400 9.451 9.079 9.166 117,265 -0.31(-3.29%)
Jan 21, 2005 9.548 9.599 9.470 9.478 31,818 -0.06(-0.65%)
Jan 20, 2005 9.606 9.642 9.412 9.540 54,142 -0.07(-0.73%)
Jan 19, 2005 9.864 9.864 9.610 9.610 41,825 -0.19(-1.99%)
Jan 18, 2005 9.665 9.864 9.645 9.805 88,526 +0.26(+2.74%)
Jan 14, 2005 9.275 9.567 9.256 9.544 66,458 +0.33(+3.55%)
Jan 13, 2005 8.928 9.283 8.905 9.217 76,466 +0.19(+2.12%)
Jan 12, 2005 9.115 9.295 8.963 9.026 74,926 -0.09(-0.98%)
Jan 11, 2005 9.353 9.353 9.049 9.115 50,293 -0.20(-2.13%)
Jan 10, 2005 9.158 9.490 9.158 9.314 75,439 +0.18(+1.96%)
Jan 07, 2005 9.486 9.486 9.135 9.135 119,061 -0.29(-3.10%)
Jan 06, 2005 9.412 9.447 9.353 9.427 64,406 +0.00(+0.04%)
Jan 05, 2005 9.649 9.774 9.423 9.423 91,605 -0.23(-2.34%)
Jan 04, 2005 9.825 10.17 9.645 9.649 78,518 -0.21(-2.17%)
Jan 03, 2005 10.21 10.38 9.782 9.864 102,895 -0.31(-3.06%)
Dec 31, 2004 10.00 10.22 10.00 10.18 98,020 +0.12(+1.24%)
Dec 30, 2004 10.21 10.33 10.05 10.05 44,648 -0.16(-1.53%)
Dec 29, 2004 10.13 10.21 10.05 10.21 81,854 +0.07(+0.73%)
Dec 28, 2004 9.903 10.19 9.891 10.13 83,394 +0.21(+2.12%)
Dec 27, 2004 9.996 10.09 9.645 9.922 130,864 -0.04(-0.35%)
Dec 23, 2004 9.377 10.11 9.353 9.957 265,322 +0.58(+6.15%)
Dec 22, 2004 10.54 10.62 9.256 9.380 431,854 -1.24(-11.67%)
Dec 21, 2004 10.91 10.91 10.58 10.62 84,677 -0.24(-2.19%)
Dec 20, 2004 10.95 10.99 10.81 10.86 37,719 -0.15(-1.35%)
Dec 17, 2004 10.96 11.05 10.80 11.01 50,806 +0.01(+0.07%)
Dec 16, 2004 11.18 11.20 10.91 11.00 36,436 -0.10(-0.88%)
Dec 15, 2004 11.14 11.29 10.99 11.10 79,545 +0.05(+0.46%)
Dec 14, 2004 10.91 11.04 10.70 11.04 94,428 +0.13(+1.21%)
Dec 13, 2004 10.52 11.01 10.52 10.91 168,071 +0.39(+3.70%)
Dec 10, 2004 10.37 10.58 10.37 10.52 24,890 +0.12(+1.12%)
Dec 09, 2004 10.42 10.46 10.21 10.41 40,285 -0.01(-0.07%)
Dec 08, 2004 10.31 10.41 10.07 10.41 79,801 +0.16(+1.60%)
Dec 07, 2004 10.72 10.91 10.21 10.25 164,992 -0.37(-3.52%)
Dec 06, 2004 10.33 10.68 10.33 10.62 159,347 +0.29(+2.79%)
Dec 03, 2004 10.19 10.37 10.09 10.34 35,923 +0.14(+1.38%)
Dec 02, 2004 10.23 10.23 10.04 10.19 84,677 -0.04(-0.34%)
Dec 01, 2004 10.23 10.41 10.11 10.23 76,209 +0.02(+0.19%)
Nov 30, 2004 10.19 10.21 10.11 10.21 108,540 +0.06(+0.61%)
Nov 29, 2004 10.13 10.21 10.05 10.15 220,417 +0.05(+0.54%)
Nov 26, 2004 10.05 10.13 10.05 10.09 25,659 +0.14(+1.37%)
Nov 24, 2004 9.840 10.02 9.794 9.957 89,809 +0.14(+1.39%)
Nov 23, 2004 9.470 10.07 9.314 9.821 304,068 +0.35(+3.70%)
Nov 22, 2004 9.217 9.490 8.983 9.470 75,696 +0.16(+1.67%)
Nov 19, 2004 9.447 9.493 9.283 9.314 92,631 -0.13(-1.40%)
Nov 18, 2004 9.451 9.451 9.275 9.447 68,511 +0.01(+0.08%)
Nov 17, 2004 9.341 9.684 9.341 9.439 115,212 +0.10(+1.04%)
Nov 16, 2004 9.645 9.665 9.158 9.341 128,042 -0.21(-2.16%)
Nov 15, 2004 9.396 9.634 9.365 9.548 134,200 +0.21(+2.21%)
Nov 12, 2004 8.963 9.353 8.963 9.341 226,832 +0.38(+4.22%)
Nov 11, 2004 8.956 8.983 8.889 8.963 89,552 +0.03(+0.35%)
Nov 10, 2004 8.866 8.963 8.792 8.932 77,492 +0.11(+1.28%)
Nov 09, 2004 8.995 9.057 8.808 8.819 82,111 -0.08(-0.92%)
Nov 08, 2004 8.889 8.944 8.769 8.901 192,961 +0.39(+4.53%)
Nov 05, 2004 8.165 8.554 8.165 8.515 308,430 +0.43(+5.30%)
Nov 04, 2004 7.880 8.087 7.837 8.087 164,222 +0.29(+3.75%)
Nov 03, 2004 7.385 7.794 7.366 7.794 257,367 +0.55(+7.53%)
Nov 02, 2004 7.268 7.280 7.112 7.249 120,601 +0.04(+0.54%)
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.