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

Marine Products Corp (NY: MPX )

10.44 -0.81 (-7.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2005 8.903 8.903 8.769 8.827 35,410 -0.08(-0.92%)
May 27, 2005 8.792 8.932 8.780 8.909 26,172 +0.13(+1.53%)
May 26, 2005 8.476 8.885 8.441 8.774 24,291 +0.29(+3.45%)
May 25, 2005 8.856 8.856 8.465 8.482 81,427 -0.29(-3.27%)
May 24, 2005 8.821 8.868 8.687 8.769 44,134 -0.05(-0.53%)
May 23, 2005 8.868 8.909 8.774 8.815 54,569 -0.06(-0.66%)
May 20, 2005 8.605 8.903 8.605 8.874 66,373 +0.06(+0.73%)
May 19, 2005 8.523 8.839 8.482 8.809 48,753 +0.28(+3.29%)
May 18, 2005 8.184 8.622 8.126 8.529 55,254 +0.35(+4.29%)
May 17, 2005 8.242 8.248 8.096 8.178 69,452 -0.01(-0.07%)
May 16, 2005 8.126 8.219 8.073 8.184 70,307 +0.12(+1.45%)
May 13, 2005 8.038 8.301 7.898 8.067 53,030 +0.00(+0.00%)
May 12, 2005 8.313 8.354 7.944 8.067 58,162 -0.18(-2.20%)
May 11, 2005 8.009 8.330 7.944 8.248 97,165 +0.32(+4.06%)
May 10, 2005 8.739 8.739 7.927 7.927 100,244 -0.75(-8.69%)
May 09, 2005 8.529 8.681 8.494 8.681 58,333 +0.15(+1.71%)
May 06, 2005 8.476 8.593 8.476 8.535 35,581 +0.11(+1.25%)
May 05, 2005 8.476 8.769 8.430 8.430 70,136 -0.07(-0.83%)
May 04, 2005 8.482 8.652 8.400 8.500 77,663 +0.11(+1.25%)
May 03, 2005 8.126 8.406 8.067 8.394 128,299 +0.42(+5.20%)
May 02, 2005 7.629 7.979 7.599 7.979 134,970 +0.32(+4.20%)
Apr 29, 2005 7.015 7.746 6.956 7.658 100,757 +0.64(+9.17%)
Apr 28, 2005 7.518 7.518 7.015 7.015 92,717 -0.50(-6.69%)
Apr 27, 2005 8.301 8.371 7.453 7.518 90,835 -0.68(-8.27%)
Apr 26, 2005 8.272 8.506 8.172 8.196 47,556 -0.13(-1.61%)
Apr 25, 2005 8.242 8.465 8.190 8.330 44,305 +0.15(+1.79%)
Apr 22, 2005 8.061 8.476 8.038 8.184 183,553 +0.09(+1.16%)
Apr 21, 2005 8.739 8.827 7.716 8.090 323,142 -0.68(-7.73%)
Apr 20, 2005 9.032 9.149 8.769 8.769 50,122 -0.23(-2.60%)
Apr 19, 2005 8.885 9.178 8.885 9.002 42,253 +0.18(+1.99%)
Apr 18, 2005 8.885 9.090 8.815 8.827 93,401 +0.06(+0.73%)
Apr 15, 2005 9.353 9.359 8.622 8.763 110,166 -0.61(-6.55%)
Apr 14, 2005 9.382 9.698 9.265 9.377 78,518 -0.01(-0.06%)
Apr 13, 2005 9.792 9.792 9.301 9.382 49,951 -0.42(-4.24%)
Apr 12, 2005 9.832 9.926 9.493 9.797 52,345 -0.04(-0.36%)
Apr 11, 2005 9.850 10.08 9.762 9.832 38,318 -0.02(-0.18%)
Apr 08, 2005 9.914 10.04 9.842 9.850 34,555 -0.12(-1.23%)
Apr 07, 2005 10.11 10.11 9.938 9.973 31,133 -0.18(-1.78%)
Apr 06, 2005 10.05 10.24 10.03 10.15 54,569 +0.13(+1.28%)
Apr 05, 2005 9.821 10.24 9.821 10.03 37,976 +0.22(+2.27%)
Apr 04, 2005 9.493 9.938 9.412 9.803 81,598 +0.30(+3.20%)
Apr 01, 2005 9.885 10.17 9.207 9.499 74,584 -0.33(-3.33%)
Mar 31, 2005 9.733 10.03 9.645 9.827 38,147 +0.16(+1.69%)
Mar 30, 2005 9.762 9.914 9.616 9.663 64,662 +0.34(+3.64%)
Mar 29, 2005 10.35 10.52 9.318 9.324 133,773 -1.01(-9.78%)
Mar 28, 2005 10.05 10.43 10.03 10.34 63,636 +0.34(+3.45%)
Mar 24, 2005 9.377 10.29 9.377 9.990 80,058 +0.62(+6.61%)
Mar 23, 2005 10.07 10.07 9.359 9.371 122,653 -0.75(-7.45%)
Mar 22, 2005 10.67 10.84 10.12 10.12 69,623 -0.60(-5.61%)
Mar 21, 2005 10.96 10.96 10.62 10.73 42,937 -0.20(-1.87%)
Mar 18, 2005 11.15 11.19 10.88 10.93 129,667 -0.17(-1.53%)
Mar 17, 2005 10.90 11.18 10.90 11.10 226,832 +0.23(+2.10%)
Mar 16, 2005 10.79 10.96 10.59 10.87 95,454 +0.08(+0.76%)
Mar 15, 2005 10.31 10.87 10.31 10.79 45,674 +0.34(+3.24%)
Mar 14, 2005 10.67 10.68 10.36 10.45 101,270 -0.16(-1.49%)
Mar 11, 2005 10.52 10.73 10.38 10.61 148,313 +0.19(+1.78%)
Mar 10, 2005 10.27 10.50 10.19 10.42 111,106 +0.13(+1.29%)
Mar 09, 2005 10.38 10.38 10.23 10.29 48,240 -0.09(-0.86%)
Mar 08, 2005 10.53 10.58 10.37 10.38 135,740 -0.13(-1.22%)
Mar 07, 2005 10.46 10.64 9.996 10.51 196,810 -0.03(-0.26%)
Mar 04, 2005 10.52 10.71 10.49 10.54 97,250 +0.05(+0.48%)
Mar 03, 2005 10.72 10.76 10.33 10.49 59,530 -0.27(-2.54%)
Mar 02, 2005 10.93 10.93 10.69 10.76 81,598 -0.25(-2.23%)
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.