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%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Jun 29, 2007 4.922 4.957 4.747 4.811 94,085 -0.12(-2.37%)
Jun 28, 2007 4.852 4.957 4.805 4.928 45,503 +0.08(+1.69%)
Jun 27, 2007 4.665 4.869 4.665 4.846 61,412 +0.06(+1.34%)
Jun 26, 2007 4.688 4.910 4.682 4.782 89,638 +0.11(+2.38%)
Jun 25, 2007 4.636 4.776 4.583 4.671 74,071 +0.04(+0.76%)
Jun 22, 2007 4.729 4.758 4.618 4.636 199,462 -0.08(-1.73%)
Jun 21, 2007 4.560 4.723 4.501 4.718 77,321 +0.13(+2.80%)
Jun 20, 2007 4.671 4.706 4.571 4.589 72,360 -0.11(-2.36%)
Jun 19, 2007 4.747 4.747 4.624 4.700 39,858 -0.08(-1.71%)
Jun 18, 2007 4.688 4.805 4.624 4.782 129,325 +0.02(+0.49%)
Jun 15, 2007 4.823 4.957 4.718 4.758 279,691 +0.09(+1.88%)
Jun 14, 2007 4.712 4.729 4.612 4.671 114,613 +0.05(+1.01%)
Jun 13, 2007 4.501 4.729 4.490 4.624 174,315 +0.12(+2.73%)
Jun 12, 2007 4.566 4.589 4.490 4.501 131,891 -0.09(-1.91%)
Jun 11, 2007 4.595 4.700 4.566 4.589 57,135 -0.03(-0.63%)
Jun 08, 2007 4.577 4.688 4.577 4.618 67,570 +0.04(+0.77%)
Jun 07, 2007 4.636 4.677 4.577 4.583 86,730 -0.08(-1.63%)
Jun 06, 2007 4.706 4.723 4.653 4.659 58,675 -0.08(-1.73%)
Jun 05, 2007 4.706 4.788 4.630 4.741 135,825 +0.02(+0.37%)
Jun 04, 2007 4.735 4.770 4.712 4.723 110,166 -0.04(-0.86%)
Jun 01, 2007 4.764 4.817 4.735 4.764 66,202 +0.02(+0.37%)
May 31, 2007 4.758 4.793 4.717 4.747 175,684 -0.02(-0.37%)
May 30, 2007 4.712 4.817 4.712 4.764 98,362 -0.02(-0.49%)
May 29, 2007 4.864 4.905 4.776 4.788 84,335 -0.08(-1.56%)
May 25, 2007 4.840 4.905 4.776 4.864 174,657 +0.02(+0.48%)
May 24, 2007 4.916 5.021 4.793 4.840 113,074 -0.09(-1.90%)
May 23, 2007 4.975 5.010 4.864 4.934 68,597 -0.04(-0.82%)
May 22, 2007 4.922 5.027 4.864 4.975 36,779 -0.01(-0.12%)
May 21, 2007 4.893 4.981 4.852 4.981 39,173 +0.09(+1.79%)
May 18, 2007 4.793 4.963 4.764 4.893 72,189 +0.09(+1.95%)
May 17, 2007 4.905 4.905 4.788 4.799 146,945 -0.13(-2.73%)
May 16, 2007 4.869 4.940 4.811 4.934 120,601 +0.08(+1.69%)
May 15, 2007 4.975 5.039 4.846 4.852 90,322 -0.13(-2.58%)
May 14, 2007 5.115 5.133 4.928 4.981 142,668 -0.15(-2.85%)
May 11, 2007 5.051 5.133 4.969 5.127 100,757 +0.19(+3.91%)
May 10, 2007 5.051 5.092 4.934 4.934 81,256 -0.20(-3.87%)
May 09, 2007 5.027 5.168 5.027 5.133 48,582 +0.09(+1.74%)
May 08, 2007 4.992 5.109 4.969 5.045 55,596 +0.02(+0.35%)
May 07, 2007 5.162 5.162 5.021 5.027 51,832 -0.14(-2.71%)
May 04, 2007 5.127 5.179 5.062 5.168 38,318 +0.05(+0.91%)
May 03, 2007 5.097 5.173 5.027 5.121 46,700 +0.02(+0.46%)
May 02, 2007 5.045 5.209 4.992 5.097 61,583 +0.05(+0.93%)
May 01, 2007 5.144 5.173 5.033 5.051 68,255 -0.10(-1.93%)
Apr 30, 2007 5.232 5.255 5.144 5.150 124,193 -0.09(-1.78%)
Apr 27, 2007 5.261 5.273 5.209 5.244 156,695 -0.03(-0.55%)
Apr 26, 2007 5.232 5.273 5.226 5.273 114,955 +0.01(+0.22%)
Apr 25, 2007 5.203 5.378 5.174 5.261 209,041 -0.28(-5.06%)
Apr 24, 2007 5.390 5.548 5.320 5.542 64,662 +0.13(+2.38%)
Apr 23, 2007 5.320 5.489 5.320 5.413 39,002 +0.07(+1.31%)
Apr 20, 2007 5.466 5.524 5.320 5.343 71,505 +0.05(+0.99%)
Apr 19, 2007 5.401 5.495 5.285 5.290 68,939 -0.21(-3.83%)
Apr 18, 2007 5.483 5.524 5.466 5.501 23,607 -0.02(-0.42%)
Apr 17, 2007 5.524 5.553 5.495 5.524 26,857 -0.02(-0.42%)
Apr 16, 2007 5.495 5.583 5.472 5.548 48,582 +0.05(+0.96%)
Apr 13, 2007 5.401 5.495 5.331 5.495 37,805 +0.09(+1.62%)
Apr 12, 2007 5.495 5.501 5.320 5.407 61,070 -0.09(-1.70%)
Apr 11, 2007 5.647 5.676 5.495 5.501 54,056 -0.16(-2.79%)
Apr 10, 2007 5.647 5.676 5.624 5.659 8,895 +0.01(+0.10%)
Apr 09, 2007 5.594 5.705 5.559 5.653 171,749 +0.05(+0.94%)
Apr 05, 2007 5.676 5.705 5.583 5.600 20,014 -0.06(-1.14%)
Apr 04, 2007 5.641 5.665 5.577 5.665 19,672 +0.01(+0.21%)
Apr 03, 2007 5.571 5.723 5.571 5.653 102,810 +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.