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

Marine Products Corp (NY: MPX )

11.10 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2006 6.201 6.238 5.993 6.113 180,669 -0.09(-1.42%)
Jun 29, 2006 5.849 6.219 5.755 6.201 183,852 +0.41(+7.05%)
Jun 28, 2006 5.786 5.805 5.641 5.792 89,618 +0.04(+0.77%)
Jun 27, 2006 5.849 5.949 5.736 5.748 63,671 -0.07(-1.19%)
Jun 26, 2006 5.874 5.912 5.717 5.817 96,303 +0.00(+0.00%)
Jun 23, 2006 5.937 5.968 5.786 5.817 97,895 -0.12(-2.01%)
Jun 22, 2006 6.062 6.150 5.849 5.937 95,826 -0.19(-3.08%)
Jun 21, 2006 6.138 6.213 6.062 6.125 41,864 -0.01(-0.20%)
Jun 20, 2006 5.968 6.182 5.874 6.138 77,043 +0.11(+1.77%)
Jun 19, 2006 6.245 6.301 5.886 6.031 138,804 -0.15(-2.44%)
Jun 16, 2006 6.251 6.263 6.031 6.182 320,269 -0.10(-1.60%)
Jun 15, 2006 6.056 6.320 6.031 6.282 79,908 +0.29(+4.82%)
Jun 14, 2006 5.974 6.031 5.918 5.993 43,456 -0.01(-0.21%)
Jun 13, 2006 5.899 6.150 5.899 6.006 83,887 +0.10(+1.70%)
Jun 12, 2006 6.094 6.106 5.685 5.905 112,699 -0.08(-1.36%)
Jun 09, 2006 6.219 6.219 5.968 5.987 61,284 -0.21(-3.44%)
Jun 08, 2006 5.956 6.238 5.805 6.201 94,393 +0.18(+3.03%)
Jun 07, 2006 5.905 6.188 5.886 6.018 67,014 +0.13(+2.24%)
Jun 06, 2006 5.811 5.893 5.755 5.886 83,251 +0.10(+1.74%)
Jun 05, 2006 6.157 6.157 5.786 5.786 115,246 -0.43(-6.97%)
Jun 02, 2006 6.194 6.263 6.138 6.219 68,129 +0.03(+0.41%)
Jun 01, 2006 6.031 6.219 6.010 6.194 173,665 +0.10(+1.65%)
May 31, 2006 6.000 6.094 5.968 6.094 90,255 +0.08(+1.25%)
May 30, 2006 6.157 6.282 5.968 6.018 79,908 -0.19(-3.04%)
May 26, 2006 6.157 6.245 6.125 6.207 73,222 +0.11(+1.86%)
May 25, 2006 5.968 6.110 5.943 6.094 82,614 +0.13(+2.11%)
May 24, 2006 5.968 6.025 5.805 5.968 163,477 -0.01(-0.21%)
May 23, 2006 6.157 6.257 5.968 5.981 80,385 -0.22(-3.55%)
May 22, 2006 6.157 6.270 6.125 6.201 50,937 +0.03(+0.41%)
May 19, 2006 6.131 6.219 6.069 6.175 97,258 -0.03(-0.41%)
May 18, 2006 6.219 6.332 6.182 6.201 61,125 -0.06(-0.90%)
May 17, 2006 6.533 6.621 6.131 6.257 102,671 -0.34(-5.14%)
May 16, 2006 6.584 6.647 6.546 6.596 36,452 +0.01(+0.19%)
May 15, 2006 6.628 6.659 6.508 6.584 44,729 -0.08(-1.13%)
May 12, 2006 6.659 6.684 6.584 6.659 137,690 -0.03(-0.47%)
May 11, 2006 6.753 6.753 6.621 6.691 89,618 -0.10(-1.48%)
May 10, 2006 6.741 6.797 6.709 6.791 52,847 +0.00(+0.00%)
May 09, 2006 6.848 6.854 6.785 6.791 44,092 -0.09(-1.37%)
May 08, 2006 6.904 6.923 6.816 6.885 73,222 +0.01(+0.18%)
May 05, 2006 6.785 6.879 6.735 6.873 121,454 +0.08(+1.20%)
May 04, 2006 6.785 6.822 6.753 6.791 134,029 +0.01(+0.09%)
May 03, 2006 6.722 6.804 6.722 6.785 97,736 +0.00(+0.00%)
May 02, 2006 6.835 6.841 6.753 6.785 83,569 +0.00(+0.00%)
May 01, 2006 6.822 6.866 6.753 6.785 167,775 -0.06(-0.83%)
Apr 28, 2006 6.446 6.841 6.446 6.841 159,339 +0.08(+1.21%)
Apr 27, 2006 6.659 6.804 6.565 6.760 178,918 +0.01(+0.09%)
Apr 26, 2006 6.910 6.910 6.628 6.753 128,139 +0.09(+1.42%)
Apr 25, 2006 6.552 6.659 6.464 6.659 114,768 +0.17(+2.61%)
Apr 24, 2006 6.596 6.596 6.408 6.490 74,655 -0.09(-1.43%)
Apr 21, 2006 6.797 6.797 6.383 6.584 119,544 +0.10(+1.55%)
Apr 20, 2006 6.383 6.508 6.358 6.483 61,920 +0.10(+1.57%)
Apr 19, 2006 6.376 6.420 6.295 6.383 108,719 +0.01(+0.10%)
Apr 18, 2006 6.307 6.445 6.282 6.376 48,231 +0.06(+0.99%)
Apr 17, 2006 6.314 6.427 6.226 6.314 69,720 +0.04(+0.70%)
Apr 13, 2006 6.332 6.307 6.169 6.270 92,801 -0.06(-0.99%)
Apr 12, 2006 6.157 6.376 6.157 6.332 63,671 +0.02(+0.30%)
Apr 11, 2006 6.439 6.439 6.288 6.314 106,491 -0.14(-2.24%)
Apr 10, 2006 6.640 6.647 6.301 6.458 123,364 -0.18(-2.74%)
Apr 07, 2006 6.848 6.848 6.615 6.640 47,117 -0.14(-2.13%)
Apr 06, 2006 6.753 6.797 6.728 6.785 47,435 -0.01(-0.09%)
Apr 05, 2006 6.810 6.816 6.709 6.791 60,170 -0.02(-0.28%)
Apr 04, 2006 6.760 6.873 6.747 6.810 81,659 +0.03(+0.46%)
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.