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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 9.046 9.078 8.852 8.858 88,185 -0.13(-1.40%)
Jul 28, 2005 8.858 8.984 8.739 8.984 69,879 +0.31(+3.62%)
Jul 27, 2005 9.235 9.360 8.644 8.669 121,454 -0.29(-3.23%)
Jul 26, 2005 8.858 9.046 8.858 8.958 58,896 +0.16(+1.86%)
Jul 25, 2005 9.109 9.159 8.795 8.795 51,096 -0.31(-3.45%)
Jul 22, 2005 8.783 9.109 8.732 9.109 80,545 +0.33(+3.72%)
Jul 21, 2005 8.544 9.002 8.544 8.783 177,803 +0.30(+3.56%)
Jul 20, 2005 8.481 8.544 8.355 8.481 48,231 +0.06(+0.75%)
Jul 19, 2005 8.399 8.481 8.330 8.418 62,876 +0.08(+0.98%)
Jul 18, 2005 8.324 8.512 8.274 8.336 390,309 +0.01(+0.15%)
Jul 15, 2005 8.544 8.581 8.230 8.324 128,935 -0.20(-2.36%)
Jul 14, 2005 8.726 8.732 8.506 8.525 62,080 -0.14(-1.67%)
Jul 13, 2005 8.695 8.726 8.544 8.669 90,573 +0.09(+1.02%)
Jul 12, 2005 8.569 8.613 8.343 8.581 130,845 +0.04(+0.44%)
Jul 11, 2005 8.355 8.544 8.355 8.544 288,274 +0.25(+3.03%)
Jul 08, 2005 8.230 8.293 8.010 8.293 156,633 +0.06(+0.76%)
Jul 07, 2005 8.575 8.588 8.022 8.230 263,124 -0.34(-3.96%)
Jul 06, 2005 9.392 9.392 8.525 8.569 152,494 -0.92(-9.67%)
Jul 05, 2005 9.172 9.486 9.141 9.486 56,031 +0.25(+2.72%)
Jul 01, 2005 9.141 9.273 9.109 9.235 63,831 +0.09(+1.03%)
Jun 30, 2005 9.172 9.235 9.109 9.141 75,769 +0.03(+0.34%)
Jun 29, 2005 9.235 9.260 9.109 9.109 57,145 -0.15(-1.63%)
Jun 28, 2005 8.984 9.266 8.984 9.260 29,607 +0.25(+2.79%)
Jun 27, 2005 9.078 9.122 8.952 9.009 46,321 -0.10(-1.10%)
Jun 24, 2005 9.172 9.266 9.109 9.109 84,206 -0.06(-0.68%)
Jun 23, 2005 9.392 9.417 9.172 9.172 73,859 -0.09(-1.02%)
Jun 22, 2005 9.392 9.486 9.172 9.266 300,054 -0.16(-1.73%)
Jun 21, 2005 9.643 9.643 9.423 9.430 58,100 -0.15(-1.57%)
Jun 20, 2005 9.719 9.800 9.580 9.580 42,023 -0.14(-1.42%)
Jun 17, 2005 9.794 9.800 9.612 9.719 64,945 -0.02(-0.19%)
Jun 16, 2005 9.737 9.788 9.486 9.737 19,419 -0.06(-0.64%)
Jun 15, 2005 9.894 9.970 9.744 9.800 23,399 -0.01(-0.06%)
Jun 14, 2005 9.813 9.995 9.660 9.807 46,321 +0.12(+1.23%)
Jun 13, 2005 9.172 9.731 8.984 9.687 89,936 +0.57(+6.20%)
Jun 10, 2005 8.720 9.172 8.720 9.122 87,548 +0.46(+5.37%)
Jun 09, 2005 8.387 8.713 8.324 8.657 88,026 +0.21(+2.45%)
Jun 08, 2005 8.783 8.795 8.255 8.450 50,778 -0.33(-3.79%)
Jun 07, 2005 9.046 9.078 8.669 8.783 77,202 -0.29(-3.19%)
Jun 06, 2005 8.726 9.078 8.726 9.072 78,953 +0.35(+3.96%)
Jun 03, 2005 8.952 8.952 8.481 8.726 82,614 -0.36(-3.94%)
Jun 02, 2005 9.392 9.392 9.015 9.084 75,928 -0.33(-3.47%)
Jun 01, 2005 9.455 9.568 9.254 9.411 78,157 -0.08(-0.79%)
May 31, 2005 9.568 9.568 9.423 9.486 32,950 -0.09(-0.92%)
May 27, 2005 9.448 9.599 9.436 9.574 24,354 +0.14(+1.53%)
May 26, 2005 9.109 9.549 9.072 9.430 22,603 +0.31(+3.45%)
May 25, 2005 9.518 9.518 9.097 9.115 75,769 -0.31(-3.27%)
May 24, 2005 9.480 9.530 9.335 9.423 41,068 -0.05(-0.53%)
May 23, 2005 9.530 9.574 9.430 9.474 50,778 -0.06(-0.66%)
May 20, 2005 9.247 9.568 9.247 9.536 61,761 +0.07(+0.73%)
May 19, 2005 9.159 9.499 9.115 9.467 45,366 +0.30(+3.29%)
May 18, 2005 8.795 9.266 8.732 9.166 51,415 +0.38(+4.29%)
May 17, 2005 8.858 8.864 8.701 8.789 64,627 -0.01(-0.07%)
May 16, 2005 8.732 8.833 8.676 8.795 65,422 +0.13(+1.45%)
May 13, 2005 8.638 8.921 8.487 8.669 49,345 +0.00(+0.00%)
May 12, 2005 8.933 8.977 8.538 8.669 54,121 -0.19(-2.20%)
May 11, 2005 8.607 8.952 8.538 8.864 90,414 +0.35(+4.06%)
May 10, 2005 9.392 9.392 8.519 8.519 93,279 -0.81(-8.69%)
May 09, 2005 9.166 9.329 9.128 9.329 54,280 +0.16(+1.71%)
May 06, 2005 9.109 9.235 9.109 9.172 33,109 +0.11(+1.25%)
May 05, 2005 9.109 9.423 9.059 9.059 65,263 -0.08(-0.83%)
May 04, 2005 9.115 9.298 9.028 9.134 72,267 +0.11(+1.25%)
May 03, 2005 8.732 9.034 8.669 9.021 119,384 +0.45(+5.20%)
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.