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 (%)
Feb 28, 2005 10.74 11.18 10.70 11.08 101,356 +0.31(+2.89%)
Feb 25, 2005 10.97 10.97 10.74 10.77 78,005 -0.20(-1.81%)
Feb 24, 2005 10.95 10.97 10.66 10.97 71,590 +0.02(+0.18%)
Feb 23, 2005 10.48 11.17 10.41 10.95 88,782 +0.39(+3.73%)
Feb 22, 2005 10.62 10.69 10.36 10.56 94,171 -0.06(-0.59%)
Feb 18, 2005 10.81 10.88 10.58 10.62 59,787 -0.19(-1.73%)
Feb 17, 2005 11.05 11.19 10.78 10.81 75,183 -0.19(-1.70%)
Feb 16, 2005 11.45 11.45 10.27 10.99 292,265 -0.65(-5.56%)
Feb 15, 2005 12.28 12.28 11.50 11.64 129,068 -0.60(-4.90%)
Feb 14, 2005 12.33 12.39 12.23 12.24 116,238 -0.07(-0.60%)
Feb 11, 2005 11.96 12.51 11.86 12.31 165,762 +0.40(+3.34%)
Feb 10, 2005 11.87 12.14 11.83 11.92 99,303 +0.03(+0.23%)
Feb 09, 2005 12.08 12.29 11.81 11.89 160,630 -0.19(-1.58%)
Feb 08, 2005 11.59 12.16 11.59 12.08 191,165 +0.47(+4.06%)
Feb 07, 2005 11.30 11.65 11.30 11.61 169,098 +0.33(+2.94%)
Feb 04, 2005 11.03 11.30 10.99 11.28 91,348 +0.26(+2.37%)
Feb 03, 2005 10.86 11.14 10.85 11.02 68,511 +0.16(+1.47%)
Feb 02, 2005 10.40 10.86 10.40 10.86 123,167 +0.55(+5.29%)
Feb 01, 2005 9.879 10.39 9.821 10.31 251,209 +0.44(+4.46%)
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%)
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.