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

Marine Products Corp (NY: MPX )

10.35 -0.05 (-0.48%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 21, 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 (%)
Aug 31, 2006 5.115 5.255 5.080 5.168 71,505 +0.11(+2.20%)
Aug 30, 2006 4.975 5.173 4.975 5.057 71,334 +0.04(+0.70%)
Aug 29, 2006 5.027 5.074 4.899 5.021 69,452 -0.01(-0.12%)
Aug 28, 2006 4.852 5.080 4.852 5.027 67,570 +0.08(+1.53%)
Aug 25, 2006 4.969 5.021 4.893 4.951 54,398 -0.04(-0.82%)
Aug 24, 2006 4.899 5.021 4.899 4.992 64,833 +0.09(+1.79%)
Aug 23, 2006 4.998 5.027 4.881 4.905 53,201 -0.12(-2.33%)
Aug 22, 2006 4.957 5.074 4.928 5.021 38,147 +0.04(+0.82%)
Aug 21, 2006 5.086 5.086 4.940 4.981 39,002 -0.16(-3.18%)
Aug 18, 2006 5.366 5.366 5.092 5.144 61,241 -0.18(-3.30%)
Aug 17, 2006 5.168 5.355 5.121 5.320 68,939 +0.13(+2.59%)
Aug 16, 2006 5.191 5.255 5.086 5.185 52,003 +0.01(+0.23%)
Aug 15, 2006 4.905 5.244 4.905 5.173 93,059 +0.28(+5.73%)
Aug 14, 2006 4.823 5.109 4.823 4.893 52,859 +0.05(+1.09%)
Aug 11, 2006 4.981 5.010 4.823 4.840 77,150 -0.17(-3.38%)
Aug 10, 2006 4.846 5.027 4.834 5.010 79,887 +0.11(+2.15%)
Aug 09, 2006 4.869 5.010 4.869 4.905 65,689 -0.01(-0.12%)
Aug 08, 2006 4.998 5.027 4.893 4.910 93,914 -0.05(-1.06%)
Aug 07, 2006 4.881 5.115 4.864 4.963 58,846 +0.02(+0.47%)
Aug 04, 2006 5.057 5.115 4.875 4.940 77,492 -0.06(-1.29%)
Aug 03, 2006 4.840 5.144 4.840 5.004 65,346 +0.12(+2.51%)
Aug 02, 2006 4.834 4.957 4.823 4.881 56,622 +0.06(+1.21%)
Aug 01, 2006 4.969 4.998 4.823 4.823 121,627 -0.18(-3.62%)
Jul 31, 2006 4.940 5.045 4.829 5.004 85,361 +0.01(+0.12%)
Jul 28, 2006 4.922 5.057 4.829 4.998 68,768 +0.11(+2.15%)
Jul 27, 2006 5.057 5.144 4.864 4.893 106,573 -0.02(-0.36%)
Jul 26, 2006 4.501 5.057 4.472 4.910 249,413 -0.04(-0.71%)
Jul 25, 2006 4.846 4.992 4.805 4.945 104,691 +0.11(+2.30%)
Jul 24, 2006 4.858 5.010 4.793 4.834 54,911 -0.02(-0.48%)
Jul 21, 2006 4.829 4.910 4.718 4.858 94,941 +0.01(+0.12%)
Jul 20, 2006 5.092 5.150 4.829 4.852 128,299 -0.20(-4.05%)
Jul 19, 2006 4.957 5.191 4.928 5.057 134,286 +0.08(+1.65%)
Jul 18, 2006 4.945 5.016 4.793 4.975 95,625 +0.15(+3.03%)
Jul 17, 2006 4.788 4.940 4.753 4.829 85,874 -0.02(-0.36%)
Jul 14, 2006 4.677 4.905 4.677 4.846 138,391 +0.13(+2.85%)
Jul 13, 2006 5.051 5.051 4.677 4.712 281,573 -0.36(-7.14%)
Jul 12, 2006 5.378 5.378 5.033 5.074 268,572 -0.39(-7.17%)
Jul 11, 2006 5.530 5.530 5.378 5.466 61,070 -0.09(-1.58%)
Jul 10, 2006 5.425 5.629 5.419 5.553 82,282 +0.11(+1.93%)
Jul 07, 2006 5.583 5.618 5.273 5.448 59,188 -0.18(-3.22%)
Jul 06, 2006 5.553 5.665 5.548 5.629 46,016 +0.08(+1.48%)
Jul 05, 2006 5.729 5.729 5.548 5.548 61,754 -0.23(-3.95%)
Jul 03, 2006 5.670 5.834 5.670 5.776 45,674 +0.09(+1.54%)
Jun 30, 2006 5.770 5.805 5.577 5.688 194,159 -0.08(-1.42%)
Jun 29, 2006 5.442 5.787 5.355 5.770 197,580 +0.38(+7.05%)
Jun 28, 2006 5.384 5.401 5.249 5.390 96,309 +0.04(+0.77%)
Jun 27, 2006 5.442 5.536 5.337 5.349 68,426 -0.06(-1.19%)
Jun 26, 2006 5.466 5.501 5.320 5.413 103,494 +0.00(+0.00%)
Jun 23, 2006 5.524 5.553 5.384 5.413 105,205 -0.11(-2.01%)
Jun 22, 2006 5.641 5.723 5.442 5.524 102,981 -0.18(-3.08%)
Jun 21, 2006 5.711 5.781 5.641 5.700 44,990 -0.01(-0.20%)
Jun 20, 2006 5.553 5.752 5.466 5.711 82,795 +0.10(+1.77%)
Jun 19, 2006 5.811 5.863 5.477 5.612 149,168 -0.14(-2.44%)
Jun 16, 2006 5.816 5.828 5.612 5.752 344,183 -0.09(-1.60%)
Jun 15, 2006 5.635 5.881 5.612 5.846 85,874 +0.27(+4.82%)
Jun 14, 2006 5.559 5.612 5.507 5.577 46,700 -0.01(-0.21%)
Jun 13, 2006 5.489 5.723 5.489 5.589 90,151 +0.09(+1.70%)
Jun 12, 2006 5.670 5.682 5.290 5.495 121,114 -0.08(-1.36%)
Jun 09, 2006 5.787 5.787 5.553 5.571 65,860 -0.20(-3.44%)
Jun 08, 2006 5.542 5.805 5.401 5.770 101,441 +0.17(+3.03%)
Jun 07, 2006 5.495 5.758 5.477 5.600 72,018 +0.12(+2.24%)
Jun 06, 2006 5.407 5.483 5.355 5.477 89,467 +0.09(+1.74%)
Jun 05, 2006 5.729 5.729 5.384 5.384 123,851 -0.40(-6.97%)
Jun 02, 2006 5.764 5.828 5.711 5.787 73,215 +0.02(+0.41%)
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.