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 (%)
Feb 29, 2008 4.367 4.367 4.203 4.279 61,412 -0.15(-3.43%)
Feb 28, 2008 4.408 4.443 4.384 4.431 65,004 -0.02(-0.39%)
Feb 27, 2008 4.384 4.460 4.326 4.449 34,726 +0.01(+0.13%)
Feb 26, 2008 4.396 4.577 4.396 4.443 39,516 +0.01(+0.13%)
Feb 25, 2008 4.384 4.466 4.355 4.437 85,532 +0.05(+1.07%)
Feb 22, 2008 4.525 4.525 4.384 4.390 116,276 -0.12(-2.59%)
Feb 21, 2008 4.490 4.577 4.472 4.507 164,564 +0.06(+1.45%)
Feb 20, 2008 4.525 4.525 4.390 4.443 45,674 -0.12(-2.69%)
Feb 19, 2008 4.817 4.823 4.484 4.566 141,128 -0.18(-3.82%)
Feb 18, 2008 4.922 4.957 4.735 4.747 0 +0.00(+0.00%)
Feb 15, 2008 4.922 4.957 4.735 4.747 61,583 -0.19(-3.91%)
Feb 14, 2008 5.097 5.150 4.829 4.940 58,162 -0.13(-2.54%)
Feb 13, 2008 4.706 5.109 4.706 5.068 60,557 +0.45(+9.75%)
Feb 12, 2008 4.577 4.700 4.560 4.618 46,700 +0.06(+1.41%)
Feb 11, 2008 4.419 4.665 4.367 4.554 51,490 +0.09(+1.96%)
Feb 08, 2008 4.712 4.712 4.443 4.466 65,175 -0.25(-5.33%)
Feb 07, 2008 4.612 4.846 4.560 4.718 53,714 +0.08(+1.77%)
Feb 06, 2008 4.811 4.922 4.606 4.636 113,549 -0.17(-3.53%)
Feb 05, 2008 4.940 5.074 4.805 4.805 104,863 -0.25(-4.86%)
Feb 04, 2008 5.249 5.249 4.981 5.051 122,140 -0.20(-3.89%)
Feb 01, 2008 5.325 5.401 5.168 5.255 126,759 -0.06(-1.10%)
Jan 31, 2008 4.963 5.361 4.963 5.314 134,115 +0.26(+5.21%)
Jan 30, 2008 4.986 5.261 4.986 5.051 175,170 +0.02(+0.35%)
Jan 29, 2008 5.220 5.220 4.893 5.033 304,838 -0.08(-1.60%)
Jan 28, 2008 4.799 5.115 4.741 5.115 48,924 +0.32(+6.58%)
Jan 25, 2008 4.899 4.910 4.758 4.799 90,926 -0.04(-0.85%)
Jan 24, 2008 5.103 5.103 4.735 4.840 153,616 -0.25(-4.83%)
Jan 23, 2008 4.373 5.261 4.145 5.086 454,674 +0.95(+22.88%)
Jan 22, 2008 3.794 4.162 3.794 4.139 62,267 +0.23(+5.99%)
Jan 21, 2008 3.806 4.133 3.806 3.905 0 +0.00(+0.00%)
Jan 18, 2008 3.806 4.133 3.806 3.905 75,439 +0.05(+1.37%)
Jan 17, 2008 3.981 3.993 3.852 3.852 80,400 -0.12(-2.95%)
Jan 16, 2008 4.045 4.098 3.922 3.969 134,970 -0.10(-2.44%)
Jan 15, 2008 4.104 4.133 3.952 4.069 95,967 -0.04(-0.85%)
Jan 14, 2008 4.133 4.232 4.086 4.104 68,084 -0.01(-0.14%)
Jan 11, 2008 4.285 4.285 4.074 4.110 105,034 -0.20(-4.74%)
Jan 10, 2008 4.092 4.338 4.039 4.314 108,797 +0.16(+3.80%)
Jan 09, 2008 4.086 4.156 3.998 4.156 98,704 +0.05(+1.28%)
Jan 08, 2008 4.104 4.162 4.063 4.104 94,257 +0.01(+0.29%)
Jan 07, 2008 4.145 4.232 4.063 4.092 44,990 +0.01(+0.14%)
Jan 04, 2008 3.987 4.115 3.928 4.086 79,887 +0.01(+0.29%)
Jan 03, 2008 4.086 4.150 4.057 4.074 68,426 -0.01(-0.29%)
Jan 02, 2008 4.074 4.162 4.063 4.086 86,216 -0.01(-0.29%)
Jan 01, 2008 4.150 4.186 4.010 4.098 0 +0.00(+0.00%)
Dec 31, 2007 4.150 4.186 4.010 4.098 73,044 -0.08(-1.82%)
Dec 28, 2007 4.302 4.302 4.069 4.174 68,426 -0.13(-2.99%)
Dec 27, 2007 4.449 4.472 4.302 4.302 41,739 -0.16(-3.54%)
Dec 26, 2007 4.291 4.460 4.221 4.460 34,042 +0.11(+2.55%)
Dec 24, 2007 4.332 4.408 4.308 4.349 42,937 -0.02(-0.40%)
Dec 21, 2007 4.472 4.472 4.244 4.367 192,277 -0.01(-0.27%)
Dec 20, 2007 4.326 4.378 4.092 4.378 59,359 +0.01(+0.13%)
Dec 19, 2007 4.262 4.384 4.181 4.373 53,201 +0.11(+2.61%)
Dec 18, 2007 4.104 4.267 4.069 4.262 68,768 +0.19(+4.74%)
Dec 17, 2007 3.993 4.121 3.975 4.069 48,582 +0.03(+0.72%)
Dec 14, 2007 4.034 4.086 3.981 4.039 92,375 -0.07(-1.71%)
Dec 13, 2007 3.993 4.110 3.993 4.110 38,318 +0.06(+1.44%)
Dec 12, 2007 3.958 4.209 3.893 4.051 138,049 +0.18(+4.52%)
Dec 11, 2007 4.186 4.191 3.852 3.876 1,733,405 -0.27(-6.62%)
Dec 10, 2007 4.162 4.191 4.110 4.150 51,661 -0.02(-0.42%)
Dec 07, 2007 4.203 4.215 4.063 4.168 45,674 -0.02(-0.42%)
Dec 06, 2007 3.887 4.186 3.887 4.186 65,518 +0.30(+7.83%)
Dec 05, 2007 4.004 4.004 3.770 3.882 74,926 -0.04(-1.04%)
Dec 04, 2007 4.098 4.121 3.922 3.922 72,702 -0.22(-5.36%)
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.