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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2007 6.087 6.175 5.930 6.012 122,250 -0.08(-1.34%)
Mar 29, 2007 6.232 6.232 5.912 6.094 93,120 -0.11(-1.72%)
Mar 28, 2007 6.201 6.219 6.138 6.201 134,666 -0.02(-0.30%)
Mar 27, 2007 6.232 6.251 6.175 6.219 15,440 -0.04(-0.70%)
Mar 26, 2007 6.288 6.345 6.188 6.263 21,807 -0.04(-0.60%)
Mar 23, 2007 6.408 6.408 6.240 6.301 34,064 -0.13(-1.95%)
Mar 22, 2007 6.515 6.540 6.408 6.427 33,109 -0.08(-1.25%)
Mar 21, 2007 6.207 6.508 6.138 6.508 45,843 +0.30(+4.75%)
Mar 20, 2007 6.094 6.213 6.094 6.213 20,215 +0.11(+1.75%)
Mar 19, 2007 6.106 6.207 6.050 6.106 42,978 +0.03(+0.52%)
Mar 16, 2007 6.251 6.238 6.062 6.075 131,960 -0.17(-2.72%)
Mar 15, 2007 6.006 6.251 6.006 6.245 29,289 +0.25(+4.08%)
Mar 14, 2007 5.968 6.144 5.968 6.000 42,660 +0.03(+0.53%)
Mar 13, 2007 6.157 6.182 5.893 5.968 87,708 -0.19(-3.06%)
Mar 12, 2007 6.138 6.188 6.131 6.157 19,260 -0.03(-0.41%)
Mar 09, 2007 6.131 6.194 6.062 6.182 28,970 +0.09(+1.44%)
Mar 08, 2007 5.962 6.163 5.962 6.094 51,733 +0.13(+2.11%)
Mar 07, 2007 6.081 6.194 5.937 5.968 78,953 -0.13(-2.16%)
Mar 06, 2007 6.012 6.213 5.981 6.100 35,337 +0.15(+2.53%)
Mar 05, 2007 5.868 6.144 5.780 5.949 88,026 -0.04(-0.73%)
Mar 02, 2007 5.981 6.031 5.930 5.993 108,401 -0.03(-0.52%)
Mar 01, 2007 5.717 6.043 5.717 6.025 48,549 +0.19(+3.34%)
Feb 28, 2007 5.905 6.056 5.811 5.830 66,696 -0.08(-1.28%)
Feb 27, 2007 5.811 6.062 5.811 5.905 99,487 -0.19(-3.19%)
Feb 26, 2007 6.094 6.157 5.912 6.100 73,222 -0.02(-0.31%)
Feb 23, 2007 6.314 6.339 6.094 6.119 57,145 -0.26(-4.04%)
Feb 22, 2007 6.188 6.389 6.188 6.376 61,125 +0.18(+2.94%)
Feb 21, 2007 6.062 6.194 6.056 6.194 21,807 +0.08(+1.23%)
Feb 20, 2007 5.912 6.125 5.880 6.119 34,542 +0.18(+3.07%)
Feb 16, 2007 5.981 5.981 5.874 5.937 50,460 -0.06(-1.05%)
Feb 15, 2007 5.912 6.062 5.912 6.000 48,709 +0.06(+0.95%)
Feb 14, 2007 6.000 6.087 5.937 5.943 76,883 -0.09(-1.46%)
Feb 13, 2007 5.918 6.056 5.918 6.031 46,321 +0.11(+1.91%)
Feb 12, 2007 5.937 5.949 5.874 5.918 75,610 -0.07(-1.15%)
Feb 09, 2007 5.974 6.000 5.874 5.987 92,165 +0.02(+0.32%)
Feb 08, 2007 5.855 6.018 5.761 5.968 120,658 -0.05(-0.84%)
Feb 07, 2007 6.282 6.307 5.723 6.018 193,244 +0.15(+2.57%)
Feb 06, 2007 5.786 5.893 5.786 5.868 80,226 -0.07(-1.16%)
Feb 05, 2007 6.219 6.219 5.849 5.937 65,263 -0.33(-5.31%)
Feb 02, 2007 6.194 6.288 6.188 6.270 17,987 +0.08(+1.22%)
Feb 01, 2007 6.169 6.213 6.150 6.194 19,897 +0.02(+0.31%)
Jan 31, 2007 6.282 6.282 6.100 6.175 44,570 -0.12(-1.90%)
Jan 30, 2007 6.288 6.313 6.219 6.295 35,019 +0.01(+0.10%)
Jan 29, 2007 6.100 6.314 6.100 6.288 53,484 +0.16(+2.67%)
Jan 26, 2007 6.169 6.188 6.025 6.125 52,051 -0.05(-0.81%)
Jan 25, 2007 6.188 6.276 6.125 6.175 67,333 -0.01(-0.20%)
Jan 24, 2007 6.012 6.188 5.993 6.188 49,186 +0.19(+3.25%)
Jan 23, 2007 5.987 6.018 5.717 5.993 37,088 +0.01(+0.10%)
Jan 22, 2007 6.018 6.043 5.924 5.987 44,092 -0.02(-0.31%)
Jan 19, 2007 5.780 6.031 5.755 6.006 44,888 +0.21(+3.58%)
Jan 18, 2007 5.937 5.974 5.780 5.798 52,688 -0.14(-2.33%)
Jan 17, 2007 6.062 6.119 5.937 5.937 57,304 -0.17(-2.78%)
Jan 16, 2007 6.075 6.263 6.012 6.106 114,450 +0.09(+1.57%)
Jan 12, 2007 6.043 6.138 5.981 6.012 93,279 +0.01(+0.10%)
Jan 11, 2007 6.000 6.188 5.905 6.006 101,397 +0.03(+0.42%)
Jan 10, 2007 6.307 6.307 5.937 5.981 76,406 -0.39(-6.11%)
Jan 09, 2007 6.533 6.540 6.219 6.370 129,890 -0.35(-5.14%)
Jan 08, 2007 6.879 6.936 6.653 6.716 80,385 -0.38(-5.40%)
Jan 05, 2007 6.691 7.275 6.691 7.099 29,448 -0.16(-2.16%)
Jan 04, 2007 7.319 7.363 7.118 7.256 48,868 -0.06(-0.86%)
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.