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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 29, 2007 5.290 5.327 5.101 5.170 87,548 -0.13(-2.37%)
Jun 28, 2007 5.214 5.327 5.164 5.296 42,341 +0.09(+1.69%)
Jun 27, 2007 5.013 5.233 5.013 5.208 57,145 +0.07(+1.34%)
Jun 26, 2007 5.038 5.277 5.032 5.139 83,410 +0.12(+2.38%)
Jun 25, 2007 4.982 5.133 4.925 5.019 68,924 +0.04(+0.76%)
Jun 22, 2007 5.082 5.114 4.963 4.982 185,603 -0.09(-1.74%)
Jun 21, 2007 4.900 5.076 4.837 5.070 71,949 +0.14(+2.80%)
Jun 20, 2007 5.019 5.057 4.913 4.932 67,333 -0.12(-2.36%)
Jun 19, 2007 5.101 5.101 4.969 5.051 37,088 -0.09(-1.71%)
Jun 18, 2007 5.038 5.164 4.969 5.139 120,340 +0.03(+0.49%)
Jun 15, 2007 5.183 5.327 5.070 5.114 260,259 +0.09(+1.88%)
Jun 14, 2007 5.063 5.082 4.957 5.019 106,650 +0.05(+1.01%)
Jun 13, 2007 4.837 5.082 4.825 4.969 162,204 +0.13(+2.73%)
Jun 12, 2007 4.906 4.931 4.825 4.837 122,727 -0.09(-1.91%)
Jun 11, 2007 4.938 5.051 4.906 4.932 53,166 -0.03(-0.63%)
Jun 08, 2007 4.919 5.038 4.919 4.963 62,876 +0.04(+0.77%)
Jun 07, 2007 4.982 5.026 4.919 4.925 80,704 -0.08(-1.63%)
Jun 06, 2007 5.057 5.076 5.001 5.007 54,598 -0.09(-1.73%)
Jun 05, 2007 5.057 5.145 4.976 5.095 126,388 +0.02(+0.37%)
Jun 04, 2007 5.089 5.126 5.063 5.076 102,511 -0.04(-0.86%)
Jun 01, 2007 5.120 5.177 5.089 5.120 61,602 +0.02(+0.37%)
May 31, 2007 5.114 5.151 5.069 5.101 163,477 -0.02(-0.37%)
May 30, 2007 5.063 5.177 5.063 5.120 91,528 -0.03(-0.49%)
May 29, 2007 5.227 5.271 5.133 5.145 78,475 -0.08(-1.56%)
May 25, 2007 5.202 5.271 5.133 5.227 162,522 +0.03(+0.48%)
May 24, 2007 5.283 5.396 5.151 5.202 105,217 -0.10(-1.90%)
May 23, 2007 5.346 5.384 5.227 5.302 63,831 -0.04(-0.82%)
May 22, 2007 5.290 5.403 5.227 5.346 34,223 -0.01(-0.12%)
May 21, 2007 5.258 5.352 5.214 5.352 36,452 +0.09(+1.79%)
May 18, 2007 5.151 5.334 5.120 5.258 67,173 +0.10(+1.95%)
May 17, 2007 5.271 5.271 5.145 5.158 136,735 -0.14(-2.73%)
May 16, 2007 5.233 5.308 5.170 5.302 112,221 +0.09(+1.69%)
May 15, 2007 5.346 5.415 5.208 5.214 84,046 -0.14(-2.58%)
May 14, 2007 5.497 5.516 5.296 5.352 132,756 -0.16(-2.85%)
May 11, 2007 5.428 5.516 5.340 5.509 93,756 +0.21(+3.91%)
May 10, 2007 5.428 5.472 5.302 5.302 75,610 -0.21(-3.87%)
May 09, 2007 5.403 5.553 5.403 5.516 45,207 +0.09(+1.74%)
May 08, 2007 5.365 5.491 5.340 5.422 51,733 +0.02(+0.35%)
May 07, 2007 5.547 5.547 5.396 5.403 48,231 -0.15(-2.71%)
May 04, 2007 5.509 5.566 5.440 5.553 35,656 +0.05(+0.91%)
May 03, 2007 5.478 5.560 5.403 5.503 43,456 +0.03(+0.46%)
May 02, 2007 5.422 5.597 5.365 5.478 57,304 +0.05(+0.93%)
May 01, 2007 5.528 5.560 5.409 5.428 63,512 -0.11(-1.93%)
Apr 30, 2007 5.623 5.648 5.528 5.535 115,564 -0.10(-1.78%)
Apr 27, 2007 5.654 5.667 5.597 5.635 145,808 -0.03(-0.55%)
Apr 26, 2007 5.623 5.667 5.616 5.667 106,968 +0.01(+0.22%)
Apr 25, 2007 5.591 5.780 5.560 5.654 194,517 -0.30(-5.06%)
Apr 24, 2007 5.792 5.962 5.717 5.956 60,170 +0.14(+2.38%)
Apr 23, 2007 5.717 5.899 5.717 5.817 36,293 +0.08(+1.31%)
Apr 20, 2007 5.874 5.937 5.717 5.742 66,537 +0.06(+0.99%)
Apr 19, 2007 5.805 5.905 5.679 5.685 64,149 -0.23(-3.83%)
Apr 18, 2007 5.893 5.937 5.874 5.912 21,966 -0.03(-0.42%)
Apr 17, 2007 5.937 5.968 5.905 5.937 24,991 -0.03(-0.42%)
Apr 16, 2007 5.905 6.000 5.880 5.962 45,207 +0.06(+0.96%)
Apr 13, 2007 5.805 5.905 5.729 5.905 35,178 +0.09(+1.62%)
Apr 12, 2007 5.905 5.912 5.717 5.811 56,827 -0.10(-1.70%)
Apr 11, 2007 6.069 6.100 5.905 5.912 50,300 -0.17(-2.79%)
Apr 10, 2007 6.069 6.100 6.043 6.081 8,277 +0.01(+0.10%)
Apr 09, 2007 6.012 6.131 5.974 6.075 159,816 +0.06(+0.94%)
Apr 05, 2007 6.100 6.131 6.000 6.018 18,624 -0.07(-1.14%)
Apr 04, 2007 6.062 6.087 5.993 6.087 18,305 +0.01(+0.21%)
Apr 03, 2007 5.987 6.150 5.987 6.075 95,667 +0.11(+1.90%)
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.