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

Marine Products Corp (NY: MPX )

9.910 +0.070 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 31, 2006 6.243 6.295 6.174 6.295 157,484 +0.11(+1.76%)
Mar 30, 2006 6.157 6.197 6.134 6.186 58,838 +0.00(+0.00%)
Mar 29, 2006 6.128 6.197 6.128 6.186 44,521 +0.06(+0.93%)
Mar 28, 2006 6.157 6.214 6.117 6.128 48,362 -0.06(-0.93%)
Mar 27, 2006 6.128 6.209 6.100 6.186 59,362 +0.03(+0.47%)
Mar 24, 2006 6.128 6.186 6.111 6.157 49,584 -0.03(-0.46%)
Mar 23, 2006 6.243 6.243 6.100 6.186 44,696 +0.00(+0.00%)
Mar 22, 2006 6.100 6.203 6.043 6.186 69,663 +0.05(+0.84%)
Mar 21, 2006 6.209 6.209 6.060 6.134 69,314 -0.05(-0.83%)
Mar 20, 2006 6.186 6.300 6.157 6.186 63,377 +0.06(+0.93%)
Mar 17, 2006 6.100 6.243 6.020 6.128 225,576 -0.06(-0.93%)
Mar 16, 2006 6.214 6.226 6.128 6.186 55,695 +0.02(+0.28%)
Mar 15, 2006 6.071 6.180 6.054 6.169 82,234 +0.05(+0.84%)
Mar 14, 2006 6.157 6.168 6.020 6.117 67,044 -0.07(-1.11%)
Mar 13, 2006 6.254 6.323 6.157 6.186 115,581 -0.11(-1.82%)
Mar 10, 2006 6.300 6.329 6.186 6.300 120,644 +0.06(+0.92%)
Mar 09, 2006 6.254 6.300 6.043 6.243 95,852 -0.07(-1.09%)
Mar 08, 2006 6.300 6.414 6.254 6.312 153,643 -0.11(-1.70%)
Mar 07, 2006 6.558 6.558 6.300 6.421 192,403 -0.21(-3.20%)
Mar 06, 2006 6.787 6.787 6.558 6.633 167,436 -0.21(-3.10%)
Mar 03, 2006 6.844 6.930 6.724 6.844 442,597 -0.09(-1.24%)
Mar 02, 2006 6.930 6.988 6.890 6.930 102,661 -0.05(-0.66%)
Mar 01, 2006 7.016 7.016 6.913 6.976 123,263 -0.04(-0.57%)
Feb 28, 2006 7.039 7.074 6.913 7.016 105,280 -0.02(-0.33%)
Feb 27, 2006 6.982 7.074 6.959 7.039 66,695 +0.06(+0.82%)
Feb 24, 2006 6.833 6.988 6.787 6.982 114,359 +0.09(+1.33%)
Feb 23, 2006 6.701 6.982 6.592 6.890 76,821 +0.15(+2.30%)
Feb 22, 2006 6.615 6.839 6.587 6.736 86,598 +0.11(+1.64%)
Feb 21, 2006 6.701 6.730 6.587 6.627 52,552 -0.11(-1.62%)
Feb 17, 2006 6.810 6.810 6.644 6.736 94,106 -0.02(-0.25%)
Feb 16, 2006 6.759 6.787 6.678 6.753 81,710 -0.06(-0.92%)
Feb 15, 2006 6.272 6.816 6.157 6.816 228,718 +0.40(+6.25%)
Feb 14, 2006 6.358 6.524 6.295 6.415 96,201 +0.11(+1.82%)
Feb 13, 2006 6.461 6.472 6.295 6.300 60,758 -0.10(-1.61%)
Feb 10, 2006 6.249 6.478 6.214 6.403 83,630 +0.10(+1.54%)
Feb 09, 2006 6.128 6.306 6.128 6.306 94,630 +0.23(+3.87%)
Feb 08, 2006 6.037 6.128 6.002 6.071 45,045 +0.06(+1.05%)
Feb 07, 2006 5.968 6.071 5.836 6.008 94,106 -0.01(-0.19%)
Feb 06, 2006 5.957 6.117 5.939 6.020 74,901 +0.06(+0.96%)
Feb 03, 2006 5.871 6.002 5.819 5.962 92,709 +0.09(+1.56%)
Feb 02, 2006 6.140 6.151 5.785 5.871 175,118 -0.27(-4.38%)
Feb 01, 2006 6.300 6.329 6.128 6.140 75,774 -0.14(-2.28%)
Jan 31, 2006 6.186 6.380 6.186 6.283 83,107 +0.05(+0.73%)
Jan 30, 2006 6.214 6.289 6.169 6.237 42,077 +0.08(+1.30%)
Jan 27, 2006 6.151 6.420 6.151 6.157 72,107 -0.09(-1.38%)
Jan 26, 2006 6.329 6.329 6.140 6.243 103,709 -0.13(-1.98%)
Jan 25, 2006 6.472 6.529 6.300 6.369 86,773 -0.07(-1.07%)
Jan 24, 2006 6.243 6.529 6.243 6.438 81,710 +0.27(+4.46%)
Jan 23, 2006 6.134 6.243 6.083 6.163 34,918 +0.03(+0.47%)
Jan 20, 2006 6.186 6.186 6.134 6.134 66,695 -0.04(-0.65%)
Jan 19, 2006 6.128 6.186 6.077 6.174 43,648 +0.05(+0.75%)
Jan 18, 2006 6.031 6.186 6.014 6.128 49,584 +0.06(+0.94%)
Jan 17, 2006 6.060 6.128 6.043 6.071 73,329 -0.10(-1.67%)
Jan 13, 2006 6.020 6.214 6.020 6.174 54,648 +0.14(+2.37%)
Jan 12, 2006 6.077 6.157 6.025 6.031 61,981 -0.04(-0.66%)
Jan 11, 2006 6.191 6.232 6.014 6.071 80,837 -0.14(-2.30%)
Jan 10, 2006 6.300 6.300 6.186 6.214 81,710 -0.03(-0.46%)
Jan 09, 2006 6.312 6.335 6.203 6.243 84,678 -0.06(-1.00%)
Jan 06, 2006 6.043 6.358 6.037 6.306 78,742 +0.27(+4.56%)
Jan 05, 2006 5.980 6.106 5.922 6.031 75,075 +0.03(+0.48%)
Jan 04, 2006 6.157 6.214 5.939 6.002 63,552 -0.11(-1.87%)
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.