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 (%)
May 31, 2007 4.758 4.793 4.717 4.747 175,684 -0.02(-0.37%)
May 30, 2007 4.712 4.817 4.712 4.764 98,362 -0.02(-0.49%)
May 29, 2007 4.864 4.905 4.776 4.788 84,335 -0.08(-1.56%)
May 25, 2007 4.840 4.905 4.776 4.864 174,657 +0.02(+0.48%)
May 24, 2007 4.916 5.021 4.793 4.840 113,074 -0.09(-1.90%)
May 23, 2007 4.975 5.010 4.864 4.934 68,597 -0.04(-0.82%)
May 22, 2007 4.922 5.027 4.864 4.975 36,779 -0.01(-0.12%)
May 21, 2007 4.893 4.981 4.852 4.981 39,173 +0.09(+1.79%)
May 18, 2007 4.793 4.963 4.764 4.893 72,189 +0.09(+1.95%)
May 17, 2007 4.905 4.905 4.788 4.799 146,945 -0.13(-2.73%)
May 16, 2007 4.869 4.940 4.811 4.934 120,601 +0.08(+1.69%)
May 15, 2007 4.975 5.039 4.846 4.852 90,322 -0.13(-2.58%)
May 14, 2007 5.115 5.133 4.928 4.981 142,668 -0.15(-2.85%)
May 11, 2007 5.051 5.133 4.969 5.127 100,757 +0.19(+3.91%)
May 10, 2007 5.051 5.092 4.934 4.934 81,256 -0.20(-3.87%)
May 09, 2007 5.027 5.168 5.027 5.133 48,582 +0.09(+1.74%)
May 08, 2007 4.992 5.109 4.969 5.045 55,596 +0.02(+0.35%)
May 07, 2007 5.162 5.162 5.021 5.027 51,832 -0.14(-2.71%)
May 04, 2007 5.127 5.179 5.062 5.168 38,318 +0.05(+0.91%)
May 03, 2007 5.097 5.173 5.027 5.121 46,700 +0.02(+0.46%)
May 02, 2007 5.045 5.209 4.992 5.097 61,583 +0.05(+0.93%)
May 01, 2007 5.144 5.173 5.033 5.051 68,255 -0.10(-1.93%)
Apr 30, 2007 5.232 5.255 5.144 5.150 124,193 -0.09(-1.78%)
Apr 27, 2007 5.261 5.273 5.209 5.244 156,695 -0.03(-0.55%)
Apr 26, 2007 5.232 5.273 5.226 5.273 114,955 +0.01(+0.22%)
Apr 25, 2007 5.203 5.378 5.174 5.261 209,041 -0.28(-5.06%)
Apr 24, 2007 5.390 5.548 5.320 5.542 64,662 +0.13(+2.38%)
Apr 23, 2007 5.320 5.489 5.320 5.413 39,002 +0.07(+1.31%)
Apr 20, 2007 5.466 5.524 5.320 5.343 71,505 +0.05(+0.99%)
Apr 19, 2007 5.401 5.495 5.285 5.290 68,939 -0.21(-3.83%)
Apr 18, 2007 5.483 5.524 5.466 5.501 23,607 -0.02(-0.42%)
Apr 17, 2007 5.524 5.553 5.495 5.524 26,857 -0.02(-0.42%)
Apr 16, 2007 5.495 5.583 5.472 5.548 48,582 +0.05(+0.96%)
Apr 13, 2007 5.401 5.495 5.331 5.495 37,805 +0.09(+1.62%)
Apr 12, 2007 5.495 5.501 5.320 5.407 61,070 -0.09(-1.70%)
Apr 11, 2007 5.647 5.676 5.495 5.501 54,056 -0.16(-2.79%)
Apr 10, 2007 5.647 5.676 5.624 5.659 8,895 +0.01(+0.10%)
Apr 09, 2007 5.594 5.705 5.559 5.653 171,749 +0.05(+0.94%)
Apr 05, 2007 5.676 5.705 5.583 5.600 20,014 -0.06(-1.14%)
Apr 04, 2007 5.641 5.665 5.577 5.665 19,672 +0.01(+0.21%)
Apr 03, 2007 5.571 5.723 5.571 5.653 102,810 +0.11(+1.90%)
Apr 02, 2007 5.589 5.589 5.536 5.548 95,112 -0.05(-0.84%)
Mar 30, 2007 5.665 5.746 5.518 5.594 131,378 -0.08(-1.34%)
Mar 29, 2007 5.799 5.799 5.501 5.670 100,073 -0.10(-1.72%)
Mar 28, 2007 5.770 5.787 5.711 5.770 144,721 -0.02(-0.30%)
Mar 27, 2007 5.799 5.816 5.746 5.787 16,593 -0.04(-0.70%)
Mar 26, 2007 5.852 5.904 5.758 5.828 23,435 -0.04(-0.60%)
Mar 23, 2007 5.963 5.963 5.806 5.863 36,607 -0.12(-1.95%)
Mar 22, 2007 6.062 6.085 5.963 5.980 35,581 -0.08(-1.25%)
Mar 21, 2007 5.776 6.056 5.711 6.056 49,266 +0.27(+4.75%)
Mar 20, 2007 5.670 5.781 5.670 5.781 21,725 +0.10(+1.75%)
Mar 19, 2007 5.682 5.776 5.629 5.682 46,187 +0.03(+0.52%)
Mar 16, 2007 5.816 5.805 5.641 5.653 141,813 -0.16(-2.72%)
Mar 15, 2007 5.589 5.816 5.589 5.811 31,476 +0.23(+4.08%)
Mar 14, 2007 5.553 5.717 5.553 5.583 45,845 +0.03(+0.53%)
Mar 13, 2007 5.729 5.752 5.483 5.553 94,257 -0.18(-3.06%)
Mar 12, 2007 5.711 5.758 5.705 5.729 20,698 -0.02(-0.41%)
Mar 09, 2007 5.705 5.764 5.641 5.752 31,133 +0.08(+1.44%)
Mar 08, 2007 5.548 5.735 5.548 5.670 55,596 +0.12(+2.11%)
Mar 07, 2007 5.659 5.764 5.524 5.553 84,848 -0.12(-2.16%)
Mar 06, 2007 5.594 5.781 5.565 5.676 37,976 +0.14(+2.53%)
Mar 05, 2007 5.460 5.717 5.378 5.536 94,599 -0.04(-0.73%)
Mar 02, 2007 5.565 5.612 5.518 5.577 116,495 -0.03(-0.52%)
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.