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

Marine Products Corp (NY: MPX )

10.44 -0.81 (-7.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2006 6.430 6.430 6.325 6.407 48,240 -0.02(-0.36%)
Nov 29, 2006 6.272 6.430 6.196 6.430 53,714 +0.18(+2.90%)
Nov 28, 2006 6.313 6.395 6.120 6.249 87,927 +0.08(+1.33%)
Nov 27, 2006 6.705 6.705 6.138 6.167 183,210 -0.60(-8.82%)
Nov 24, 2006 6.652 6.816 6.617 6.763 67,399 +0.05(+0.78%)
Nov 22, 2006 6.717 6.723 6.647 6.711 41,568 -0.01(-0.17%)
Nov 21, 2006 6.717 6.723 6.606 6.723 33,015 +0.00(+0.00%)
Nov 20, 2006 6.693 6.740 6.635 6.723 33,357 +0.00(+0.00%)
Nov 17, 2006 6.723 6.746 6.600 6.723 67,912 -0.03(-0.43%)
Nov 16, 2006 6.717 6.775 6.670 6.752 49,951 +0.02(+0.35%)
Nov 15, 2006 6.606 6.781 6.606 6.728 96,994 -0.05(-0.69%)
Nov 14, 2006 6.536 6.799 6.489 6.775 133,430 +0.26(+4.04%)
Nov 13, 2006 6.588 6.647 6.430 6.512 76,637 -0.09(-1.33%)
Nov 10, 2006 6.559 6.600 6.419 6.600 107,942 +0.02(+0.36%)
Nov 09, 2006 6.559 6.635 6.465 6.576 82,624 -0.04(-0.62%)
Nov 08, 2006 6.401 6.699 6.372 6.617 101,783 +0.19(+2.91%)
Nov 07, 2006 6.220 6.460 6.220 6.430 146,089 +0.15(+2.42%)
Nov 06, 2006 6.033 6.331 6.033 6.278 49,266 +0.27(+4.58%)
Nov 03, 2006 6.039 6.132 5.939 6.004 95,967 +0.02(+0.39%)
Nov 02, 2006 5.968 6.109 5.911 5.980 109,652 -0.05(-0.78%)
Nov 01, 2006 6.261 6.284 5.992 6.027 115,982 -0.20(-3.28%)
Oct 31, 2006 6.132 6.249 6.109 6.232 126,417 +0.10(+1.62%)
Oct 30, 2006 6.074 6.132 5.986 6.132 117,179 +0.02(+0.29%)
Oct 27, 2006 5.881 6.196 5.881 6.115 75,953 +0.20(+3.36%)
Oct 26, 2006 5.840 5.974 5.799 5.916 114,271 +0.07(+1.20%)
Oct 25, 2006 5.992 5.992 5.781 5.846 99,731 -0.29(-4.76%)
Oct 24, 2006 6.202 6.255 6.097 6.138 46,016 -0.11(-1.69%)
Oct 23, 2006 6.185 6.308 6.167 6.243 23,435 +0.02(+0.28%)
Oct 20, 2006 6.226 6.308 6.214 6.226 65,175 -0.06(-0.93%)
Oct 19, 2006 6.255 6.384 6.232 6.284 94,599 +0.01(+0.19%)
Oct 18, 2006 6.343 6.343 6.173 6.272 107,600 -0.03(-0.46%)
Oct 17, 2006 6.255 6.343 6.232 6.302 52,859 -0.01(-0.19%)
Oct 16, 2006 6.255 6.401 6.249 6.313 74,755 +0.02(+0.37%)
Oct 13, 2006 6.372 6.483 6.237 6.290 123,680 -0.30(-4.53%)
Oct 12, 2006 6.354 6.635 6.337 6.588 58,675 +0.18(+2.73%)
Oct 11, 2006 6.424 6.489 6.372 6.413 36,607 +0.00(+0.00%)
Oct 10, 2006 6.407 6.430 6.313 6.413 47,385 +0.01(+0.09%)
Oct 09, 2006 5.846 6.430 5.822 6.407 99,388 +0.56(+9.60%)
Oct 06, 2006 5.700 5.846 5.682 5.846 59,701 +0.12(+2.15%)
Oct 05, 2006 5.676 5.729 5.589 5.723 45,161 +0.04(+0.62%)
Oct 04, 2006 5.273 5.688 5.261 5.688 89,125 +0.22(+4.06%)
Oct 03, 2006 5.437 5.553 5.349 5.466 47,385 -0.01(-0.11%)
Oct 02, 2006 5.635 5.635 5.343 5.472 78,005 -0.21(-3.70%)
Sep 29, 2006 5.787 5.834 5.653 5.682 104,178 -0.12(-2.11%)
Sep 28, 2006 5.659 5.822 5.630 5.805 146,774 +0.15(+2.58%)
Sep 27, 2006 5.407 5.828 5.378 5.659 160,801 -0.11(-1.93%)
Sep 26, 2006 5.606 5.787 5.583 5.770 60,728 +0.16(+2.81%)
Sep 25, 2006 5.337 5.647 5.308 5.612 143,694 +0.27(+5.03%)
Sep 22, 2006 5.314 5.355 5.261 5.343 48,411 -0.01(-0.11%)
Sep 21, 2006 5.320 5.366 5.261 5.349 81,598 +0.06(+1.22%)
Sep 20, 2006 5.173 5.320 5.121 5.285 41,739 +0.15(+2.96%)
Sep 19, 2006 5.249 5.285 4.951 5.133 65,346 -0.13(-2.44%)
Sep 18, 2006 5.290 5.308 5.173 5.261 71,334 +0.02(+0.45%)
Sep 15, 2006 5.343 5.384 5.168 5.238 124,193 -0.06(-1.10%)
Sep 14, 2006 5.150 5.314 5.150 5.296 75,781 +0.11(+2.03%)
Sep 13, 2006 5.390 5.390 5.173 5.191 51,319 -0.20(-3.69%)
Sep 12, 2006 5.109 5.407 5.109 5.390 65,860 +0.31(+6.10%)
Sep 11, 2006 4.981 5.086 4.963 5.080 44,305 +0.09(+1.76%)
Sep 08, 2006 4.998 5.004 4.834 4.992 23,435 +0.08(+1.55%)
Sep 07, 2006 5.051 5.051 4.893 4.916 60,043 -0.14(-2.77%)
Sep 06, 2006 5.179 5.179 5.045 5.057 34,042 -0.17(-3.24%)
Sep 05, 2006 5.133 5.378 5.115 5.226 63,978 +0.04(+0.79%)
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.