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

Marine Products Corp (NY: MPX )

12.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2008 3.198 3.619 3.198 3.619 75,807 +0.42(+12.96%)
Oct 30, 2008 3.256 3.303 3.092 3.203 70,737 +0.05(+1.48%)
Oct 29, 2008 3.157 3.315 2.666 3.157 133,128 -0.15(-4.42%)
Oct 28, 2008 3.157 3.326 3.016 3.303 98,779 +0.18(+5.61%)
Oct 27, 2008 3.104 3.303 3.069 3.127 68,012 -0.08(-2.37%)
Oct 24, 2008 3.221 3.379 3.133 3.203 84,249 -0.29(-8.21%)
Oct 23, 2008 3.642 3.642 3.437 3.490 95,593 -0.12(-3.40%)
Oct 22, 2008 3.706 3.712 3.572 3.613 84,862 -0.12(-3.13%)
Oct 21, 2008 3.794 3.858 3.712 3.730 82,284 -0.10(-2.60%)
Oct 20, 2008 3.841 3.876 3.741 3.829 67,979 +0.03(+0.77%)
Oct 17, 2008 3.747 3.934 3.747 3.800 101,421 -0.10(-2.55%)
Oct 16, 2008 3.899 3.969 3.735 3.899 283,179 +0.03(+0.76%)
Oct 15, 2008 4.390 4.390 3.870 3.870 139,517 -0.45(-10.42%)
Oct 14, 2008 4.875 4.875 4.267 4.320 227,154 -0.39(-8.20%)
Oct 13, 2008 4.647 4.764 4.390 4.706 130,557 +0.31(+7.05%)
Oct 10, 2008 3.741 4.490 3.502 4.396 149,579 +0.58(+15.34%)
Oct 09, 2008 4.226 4.285 3.800 3.811 51,564 -0.37(-8.94%)
Oct 08, 2008 4.080 4.408 4.074 4.186 112,502 -0.05(-1.11%)
Oct 07, 2008 4.384 4.554 4.197 4.232 107,098 -0.24(-5.36%)
Oct 06, 2008 4.513 4.747 4.279 4.472 88,697 -0.20(-4.26%)
Oct 03, 2008 4.823 4.951 4.630 4.671 0 -0.08(-1.72%)
Oct 02, 2008 4.799 4.922 4.712 4.753 78,891 -0.13(-2.75%)
Oct 01, 2008 4.829 5.074 4.706 4.887 65,420 +0.04(+0.72%)
Sep 30, 2008 4.899 4.981 4.782 4.852 52,222 +0.03(+0.61%)
Sep 29, 2008 4.910 4.945 4.718 4.823 126,826 -0.15(-3.06%)
Sep 26, 2008 4.986 5.127 4.905 4.975 0 -0.15(-2.96%)
Sep 25, 2008 5.156 5.232 5.033 5.127 56,453 -0.03(-0.57%)
Sep 24, 2008 5.103 5.191 5.103 5.156 66,744 +0.05(+1.03%)
Sep 23, 2008 5.103 5.203 5.033 5.103 136,640 +0.02(+0.46%)
Sep 22, 2008 5.255 5.261 4.975 5.080 91,015 -0.18(-3.44%)
Sep 19, 2008 4.975 5.700 4.975 5.261 0 +0.34(+7.02%)
Sep 18, 2008 4.700 5.220 4.677 4.916 445,233 +0.32(+6.86%)
Sep 17, 2008 4.928 4.928 4.583 4.601 50,400 -0.40(-7.95%)
Sep 16, 2008 4.694 4.998 4.595 4.998 37,976 +0.30(+6.48%)
Sep 15, 2008 4.963 5.027 4.694 4.694 15,686 -0.31(-6.19%)
Sep 12, 2008 4.770 5.004 4.770 5.004 31,133 +0.04(+0.82%)
Sep 11, 2008 4.782 4.969 4.601 4.963 28,783 +0.11(+2.17%)
Sep 10, 2008 4.793 4.869 4.758 4.858 49,389 +0.11(+2.21%)
Sep 09, 2008 4.735 4.940 4.630 4.753 55,254 +0.04(+0.74%)
Sep 08, 2008 4.682 4.893 4.589 4.718 34,042 +0.33(+7.46%)
Sep 05, 2008 4.571 4.571 4.314 4.390 0 -0.20(-4.45%)
Sep 04, 2008 4.823 4.823 4.525 4.595 29,252 -0.27(-5.53%)
Sep 03, 2008 4.735 4.875 4.735 4.864 20,743 +0.13(+2.72%)
Sep 02, 2008 4.823 4.928 4.677 4.735 22,566 -0.02(-0.37%)
Aug 29, 2008 4.706 4.753 4.641 4.753 0 +0.07(+1.50%)
Aug 28, 2008 4.601 4.788 4.589 4.682 31,476 +0.11(+2.43%)
Aug 27, 2008 4.530 4.571 4.466 4.571 11,803 +0.02(+0.51%)
Aug 26, 2008 4.314 4.601 4.314 4.548 11,906 +0.23(+5.42%)
Aug 25, 2008 4.706 4.706 4.314 4.314 17,021 -0.36(-7.75%)
Aug 22, 2008 4.694 4.723 4.530 4.677 37,938 +0.04(+0.88%)
Aug 21, 2008 4.618 4.905 4.454 4.636 72,051 -0.04(-0.87%)
Aug 20, 2008 4.811 4.811 4.601 4.677 17,277 -0.07(-1.48%)
Aug 19, 2008 4.823 4.840 4.718 4.747 23,465 -0.13(-2.75%)
Aug 18, 2008 4.963 4.969 4.840 4.881 19,159 -0.06(-1.30%)
Aug 15, 2008 5.220 5.220 4.887 4.945 0 -0.16(-3.09%)
Aug 14, 2008 4.969 5.121 4.969 5.103 86,659 +0.08(+1.51%)
Aug 13, 2008 4.934 5.109 4.934 5.027 72,719 +0.02(+0.35%)
Aug 12, 2008 4.969 5.057 4.910 5.010 33,169 +0.01(+0.23%)
Aug 11, 2008 4.671 5.086 4.671 4.998 112,937 +0.33(+7.14%)
Aug 08, 2008 4.396 4.677 4.396 4.665 66,287 +0.28(+6.40%)
Aug 07, 2008 4.490 4.490 4.355 4.384 36,440 -0.20(-4.46%)
Aug 06, 2008 4.051 4.647 3.934 4.589 126,927 +0.50(+12.14%)
Aug 05, 2008 4.092 4.127 3.981 4.092 50,479 +0.08(+2.04%)
Aug 04, 2008 4.139 4.139 3.940 4.010 33,838 -0.12(-2.97%)
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.