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

Marine Products Corp (NY: MPX )

10.62 +0.07 (+0.66%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 13, 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 (%)
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%)
Aug 01, 2008 4.285 4.285 4.098 4.133 35,128 -0.13(-3.15%)
Jul 31, 2008 4.460 4.536 4.267 4.267 54,947 -0.26(-5.81%)
Jul 30, 2008 4.571 4.659 4.484 4.530 47,898 -0.04(-0.90%)
Jul 29, 2008 4.571 4.770 4.384 4.571 102,835 +0.01(+0.26%)
Jul 28, 2008 4.630 4.799 4.548 4.560 58,925 -0.09(-2.01%)
Jul 25, 2008 4.647 4.712 4.460 4.653 76,767 +0.20(+4.46%)
Jul 24, 2008 4.443 4.560 4.390 4.454 36,436 +0.06(+1.46%)
Jul 23, 2008 4.069 4.402 4.022 4.390 109,091 +0.09(+2.04%)
Jul 22, 2008 4.010 4.338 3.975 4.302 81,770 +0.33(+8.39%)
Jul 21, 2008 4.016 4.080 3.934 3.969 44,234 -0.09(-2.16%)
Jul 18, 2008 4.133 4.145 4.010 4.057 47,214 -0.12(-2.94%)
Jul 17, 2008 3.800 4.186 3.800 4.180 71,914 +0.39(+10.17%)
Jul 16, 2008 3.811 3.817 3.747 3.794 71,655 +0.01(+0.31%)
Jul 15, 2008 3.817 3.911 3.624 3.782 90,356 -0.13(-3.43%)
Jul 14, 2008 4.004 4.004 3.905 3.917 43,737 -0.06(-1.47%)
Jul 11, 2008 3.946 4.057 3.922 3.975 92,542 -0.01(-0.29%)
Jul 10, 2008 4.022 4.145 3.952 3.987 26,019 -0.04(-0.87%)
Jul 09, 2008 4.092 4.150 3.887 4.022 43,621 -0.07(-1.71%)
Jul 08, 2008 3.811 4.121 3.811 4.092 65,514 +0.26(+6.87%)
Jul 07, 2008 3.788 3.864 3.537 3.829 76,101 +0.08(+2.03%)
Jul 04, 2008 3.730 3.770 3.730 3.753 12,782 +0.00(+0.00%)
Jul 03, 2008 3.730 3.770 3.730 3.753 12,782 +0.02(+0.63%)
Jul 02, 2008 4.016 4.039 3.712 3.730 64,474 -0.29(-7.13%)
Jul 01, 2008 3.811 4.110 3.735 4.016 90,213 +0.16(+4.09%)
Jun 30, 2008 4.045 4.074 3.852 3.858 47,631 -0.17(-4.21%)
Jun 27, 2008 4.063 4.133 3.887 4.028 344,679 -0.04(-0.86%)
Jun 26, 2008 3.934 4.139 3.934 4.063 91,608 -0.03(-0.71%)
Jun 25, 2008 3.987 4.092 3.987 4.092 63,552 +0.12(+3.09%)
Jun 24, 2008 3.917 3.998 3.882 3.969 50,736 +0.02(+0.59%)
Jun 23, 2008 4.045 4.045 3.835 3.946 39,815 -0.10(-2.46%)
Jun 20, 2008 3.969 4.045 3.922 4.045 112,218 +0.06(+1.62%)
Jun 19, 2008 4.010 4.045 3.952 3.981 63,986 -0.03(-0.73%)
Jun 18, 2008 4.174 4.203 4.004 4.010 44,133 -0.18(-4.19%)
Jun 17, 2008 4.326 4.326 4.186 4.186 25,889 -0.14(-3.24%)
Jun 16, 2008 4.297 4.425 4.297 4.326 31,304 -0.01(-0.14%)
Jun 13, 2008 4.332 4.361 4.267 4.332 53,907 +0.04(+0.95%)
Jun 12, 2008 4.361 4.396 4.262 4.291 41,057 -0.03(-0.68%)
Jun 11, 2008 4.466 4.484 4.302 4.320 44,725 -0.17(-3.78%)
Jun 10, 2008 4.536 4.554 4.302 4.490 39,204 +0.11(+2.40%)
Jun 09, 2008 4.513 4.536 4.244 4.384 68,421 -0.06(-1.32%)
Jun 06, 2008 4.624 4.624 4.373 4.443 54,374 -0.22(-4.76%)
Jun 05, 2008 4.437 4.677 4.437 4.665 49,141 +0.23(+5.14%)
Jun 04, 2008 4.530 4.601 4.373 4.437 46,959 -0.11(-2.32%)
Jun 03, 2008 4.536 4.577 4.449 4.542 49,691 +0.04(+0.78%)
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.