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 (%)
Mar 31, 2008 4.992 4.992 4.723 4.723 51,832 -0.24(-4.83%)
Mar 28, 2008 5.021 5.051 4.934 4.963 69,281 -0.04(-0.82%)
Mar 27, 2008 5.115 5.115 4.998 5.004 48,924 -0.09(-1.83%)
Mar 26, 2008 5.010 5.214 5.010 5.097 135,483 +0.09(+1.75%)
Mar 25, 2008 4.998 5.051 4.998 5.010 40,029 +0.05(+0.94%)
Mar 24, 2008 5.051 5.097 4.916 4.963 101,099 -0.08(-1.51%)
Mar 21, 2008 5.133 5.133 4.934 5.039 348,631 +0.00(+0.00%)
Mar 20, 2008 5.133 5.133 4.934 5.039 348,631 +0.14(+2.86%)
Mar 19, 2008 5.039 5.115 4.899 4.899 62,267 -0.09(-1.87%)
Mar 18, 2008 4.852 5.127 4.758 4.992 93,743 +0.29(+6.09%)
Mar 17, 2008 4.443 4.793 4.326 4.706 211,683 +0.14(+3.07%)
Mar 14, 2008 4.753 4.811 4.542 4.566 73,729 -0.16(-3.34%)
Mar 13, 2008 4.595 4.723 4.595 4.723 67,228 +0.06(+1.38%)
Mar 12, 2008 4.682 4.852 4.624 4.659 74,584 -0.02(-0.38%)
Mar 11, 2008 4.449 4.677 4.449 4.677 99,217 +0.33(+7.53%)
Mar 10, 2008 4.396 4.437 4.338 4.349 53,543 -0.05(-1.06%)
Mar 07, 2008 4.297 4.431 4.267 4.396 44,819 +0.08(+1.76%)
Mar 06, 2008 4.478 4.525 4.297 4.320 213,318 -0.18(-3.90%)
Mar 05, 2008 4.443 4.525 4.425 4.495 74,071 +0.05(+1.18%)
Mar 04, 2008 4.402 4.466 4.402 4.443 90,835 -0.01(-0.26%)
Mar 03, 2008 4.279 4.466 4.279 4.454 83,650 +0.18(+4.10%)
Feb 29, 2008 4.367 4.367 4.203 4.279 61,412 -0.15(-3.43%)
Feb 28, 2008 4.408 4.443 4.384 4.431 65,004 -0.02(-0.39%)
Feb 27, 2008 4.384 4.460 4.326 4.449 34,726 +0.01(+0.13%)
Feb 26, 2008 4.396 4.577 4.396 4.443 39,516 +0.01(+0.13%)
Feb 25, 2008 4.384 4.466 4.355 4.437 85,532 +0.05(+1.07%)
Feb 22, 2008 4.525 4.525 4.384 4.390 116,276 -0.12(-2.59%)
Feb 21, 2008 4.490 4.577 4.472 4.507 164,564 +0.06(+1.45%)
Feb 20, 2008 4.525 4.525 4.390 4.443 45,674 -0.12(-2.69%)
Feb 19, 2008 4.817 4.823 4.484 4.566 141,128 -0.18(-3.82%)
Feb 18, 2008 4.922 4.957 4.735 4.747 0 +0.00(+0.00%)
Feb 15, 2008 4.922 4.957 4.735 4.747 61,583 -0.19(-3.91%)
Feb 14, 2008 5.097 5.150 4.829 4.940 58,162 -0.13(-2.54%)
Feb 13, 2008 4.706 5.109 4.706 5.068 60,557 +0.45(+9.75%)
Feb 12, 2008 4.577 4.700 4.560 4.618 46,700 +0.06(+1.41%)
Feb 11, 2008 4.419 4.665 4.367 4.554 51,490 +0.09(+1.96%)
Feb 08, 2008 4.712 4.712 4.443 4.466 65,175 -0.25(-5.33%)
Feb 07, 2008 4.612 4.846 4.560 4.718 53,714 +0.08(+1.77%)
Feb 06, 2008 4.811 4.922 4.606 4.636 113,549 -0.17(-3.53%)
Feb 05, 2008 4.940 5.074 4.805 4.805 104,863 -0.25(-4.86%)
Feb 04, 2008 5.249 5.249 4.981 5.051 122,140 -0.20(-3.89%)
Feb 01, 2008 5.325 5.401 5.168 5.255 126,759 -0.06(-1.10%)
Jan 31, 2008 4.963 5.361 4.963 5.314 134,115 +0.26(+5.21%)
Jan 30, 2008 4.986 5.261 4.986 5.051 175,170 +0.02(+0.35%)
Jan 29, 2008 5.220 5.220 4.893 5.033 304,838 -0.08(-1.60%)
Jan 28, 2008 4.799 5.115 4.741 5.115 48,924 +0.32(+6.58%)
Jan 25, 2008 4.899 4.910 4.758 4.799 90,926 -0.04(-0.85%)
Jan 24, 2008 5.103 5.103 4.735 4.840 153,616 -0.25(-4.83%)
Jan 23, 2008 4.373 5.261 4.145 5.086 454,674 +0.95(+22.88%)
Jan 22, 2008 3.794 4.162 3.794 4.139 62,267 +0.23(+5.99%)
Jan 21, 2008 3.806 4.133 3.806 3.905 0 +0.00(+0.00%)
Jan 18, 2008 3.806 4.133 3.806 3.905 75,439 +0.05(+1.37%)
Jan 17, 2008 3.981 3.993 3.852 3.852 80,400 -0.12(-2.95%)
Jan 16, 2008 4.045 4.098 3.922 3.969 134,970 -0.10(-2.44%)
Jan 15, 2008 4.104 4.133 3.952 4.069 95,967 -0.04(-0.85%)
Jan 14, 2008 4.133 4.232 4.086 4.104 68,084 -0.01(-0.14%)
Jan 11, 2008 4.285 4.285 4.074 4.110 105,034 -0.20(-4.74%)
Jan 10, 2008 4.092 4.338 4.039 4.314 108,797 +0.16(+3.80%)
Jan 09, 2008 4.086 4.156 3.998 4.156 98,704 +0.05(+1.28%)
Jan 08, 2008 4.104 4.162 4.063 4.104 94,257 +0.01(+0.29%)
Jan 07, 2008 4.145 4.232 4.063 4.092 44,990 +0.01(+0.14%)
Jan 04, 2008 3.987 4.115 3.928 4.086 79,887 +0.01(+0.29%)
Jan 03, 2008 4.086 4.150 4.057 4.074 68,426 -0.01(-0.29%)
Jan 02, 2008 4.074 4.162 4.063 4.086 86,216 -0.01(-0.29%)
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.