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 (%)
Oct 31, 2005 5.842 6.031 5.811 5.993 100,920 +0.11(+1.92%)
Oct 28, 2005 5.842 6.000 5.780 5.880 113,654 +0.04(+0.65%)
Oct 27, 2005 6.219 6.232 5.811 5.842 151,220 -0.41(-6.53%)
Oct 26, 2005 6.942 6.942 6.031 6.251 205,660 -0.74(-10.60%)
Oct 25, 2005 7.086 7.162 6.866 6.992 61,443 -0.10(-1.42%)
Oct 24, 2005 6.910 7.093 6.910 7.093 53,484 +0.28(+4.15%)
Oct 21, 2005 6.854 6.910 6.753 6.810 40,272 -0.06(-0.91%)
Oct 20, 2005 6.848 6.910 6.785 6.873 52,529 -0.04(-0.55%)
Oct 19, 2005 6.785 6.910 6.741 6.910 54,757 +0.13(+1.85%)
Oct 18, 2005 6.848 6.848 6.766 6.785 68,447 +0.00(+0.00%)
Oct 17, 2005 6.892 6.910 6.722 6.785 91,369 -0.04(-0.64%)
Oct 14, 2005 6.785 6.885 6.785 6.829 42,978 +0.04(+0.65%)
Oct 13, 2005 6.772 6.810 6.735 6.785 65,422 +0.01(+0.19%)
Oct 12, 2005 6.910 6.961 6.772 6.772 85,002 -0.14(-2.00%)
Oct 11, 2005 7.086 7.086 6.910 6.910 88,026 -0.18(-2.48%)
Oct 10, 2005 7.256 7.356 7.067 7.086 41,705 -0.04(-0.53%)
Oct 07, 2005 7.005 7.287 7.005 7.124 58,737 +0.12(+1.70%)
Oct 06, 2005 7.237 7.287 6.973 7.005 108,401 -0.31(-4.29%)
Oct 05, 2005 7.941 7.978 7.319 7.319 98,532 -0.50(-6.35%)
Oct 04, 2005 7.664 8.041 7.601 7.815 112,381 +0.24(+3.15%)
Oct 03, 2005 7.532 7.916 7.463 7.576 370,093 +0.65(+9.34%)
Sep 30, 2005 6.910 6.942 6.854 6.929 29,766 +0.02(+0.27%)
Sep 29, 2005 6.879 7.005 6.848 6.910 56,349 -0.01(-0.09%)
Sep 28, 2005 7.024 7.024 6.848 6.917 47,276 -0.04(-0.63%)
Sep 27, 2005 6.910 6.973 6.879 6.961 41,705 +0.02(+0.27%)
Sep 26, 2005 6.929 7.042 6.879 6.942 79,749 +0.08(+1.10%)
Sep 23, 2005 6.866 6.917 6.645 6.866 48,231 +0.20(+3.02%)
Sep 22, 2005 6.716 6.848 6.628 6.665 92,165 -0.06(-0.84%)
Sep 21, 2005 6.848 6.967 6.722 6.722 101,238 -0.13(-1.83%)
Sep 20, 2005 7.444 7.444 6.848 6.848 287,638 -0.63(-8.40%)
Sep 19, 2005 7.539 7.595 7.356 7.476 90,732 -0.06(-0.75%)
Sep 16, 2005 7.005 7.627 7.005 7.532 279,679 +0.70(+10.30%)
Sep 15, 2005 6.659 6.904 6.659 6.829 67,969 +0.16(+2.45%)
Sep 14, 2005 6.910 6.910 6.647 6.665 952,850 -0.21(-3.11%)
Sep 13, 2005 7.005 7.005 6.848 6.879 262,328 -0.19(-2.67%)
Sep 12, 2005 7.005 7.099 6.910 7.067 106,172 +0.00(+0.00%)
Sep 09, 2005 7.193 7.256 7.024 7.067 79,749 -0.13(-1.75%)
Sep 08, 2005 7.470 7.470 7.174 7.193 146,445 -0.33(-4.34%)
Sep 07, 2005 7.514 7.539 7.476 7.520 112,062 +0.01(+0.08%)
Sep 06, 2005 7.539 7.557 7.488 7.514 83,728 +0.01(+0.08%)
Sep 02, 2005 7.526 7.545 7.507 7.507 38,839 -0.02(-0.25%)
Sep 01, 2005 7.526 7.570 7.507 7.526 60,965 -0.04(-0.58%)
Aug 31, 2005 7.545 7.601 7.539 7.570 138,327 +0.03(+0.33%)
Aug 30, 2005 7.576 7.601 7.507 7.545 37,725 -0.03(-0.41%)
Aug 29, 2005 7.551 7.664 7.457 7.576 41,864 +0.03(+0.33%)
Aug 26, 2005 8.016 8.104 7.514 7.551 108,879 -0.45(-5.65%)
Aug 25, 2005 8.293 8.311 7.865 8.004 92,961 -0.28(-3.34%)
Aug 24, 2005 8.343 8.475 8.249 8.280 65,582 -0.13(-1.49%)
Aug 23, 2005 8.544 8.619 8.355 8.406 36,770 -0.16(-1.91%)
Aug 22, 2005 8.795 8.839 8.506 8.569 52,370 -0.25(-2.78%)
Aug 19, 2005 8.808 8.839 8.751 8.814 23,081 +0.01(+0.07%)
Aug 18, 2005 8.858 8.889 8.795 8.808 40,909 -0.05(-0.57%)
Aug 17, 2005 8.783 8.921 8.745 8.858 44,252 +0.14(+1.59%)
Aug 16, 2005 9.015 9.015 8.707 8.720 49,345 -0.30(-3.28%)
Aug 15, 2005 8.952 9.103 8.826 9.015 52,051 +0.09(+1.06%)
Aug 12, 2005 9.247 9.247 8.889 8.921 67,333 -0.33(-3.60%)
Aug 11, 2005 9.203 9.273 9.046 9.254 33,746 +0.03(+0.34%)
Aug 10, 2005 9.210 9.392 9.141 9.222 104,262 +0.04(+0.48%)
Aug 09, 2005 8.984 9.203 8.984 9.178 64,786 +0.19(+2.17%)
Aug 08, 2005 9.046 9.072 8.921 8.984 40,431 -0.03(-0.28%)
Aug 05, 2005 8.858 9.028 8.795 9.009 83,091 +0.12(+1.34%)
Aug 04, 2005 9.046 9.078 8.826 8.889 61,602 -0.18(-2.01%)
Aug 03, 2005 8.952 9.103 8.864 9.072 43,137 +0.12(+1.33%)
Aug 02, 2005 8.858 9.109 8.833 8.952 65,900 +0.16(+1.79%)
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.