Skip to main content

Marine Products Corp (NY: MPX )

11.75 +0.32 (+2.80%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.172 9.235 9.109 9.141 75,769 +0.03(+0.34%)
Jun 29, 2005 9.235 9.260 9.109 9.109 57,145 -0.15(-1.63%)
Jun 28, 2005 8.984 9.266 8.984 9.260 29,607 +0.25(+2.79%)
Jun 27, 2005 9.078 9.122 8.952 9.009 46,321 -0.10(-1.10%)
Jun 24, 2005 9.172 9.266 9.109 9.109 84,206 -0.06(-0.68%)
Jun 23, 2005 9.392 9.417 9.172 9.172 73,859 -0.09(-1.02%)
Jun 22, 2005 9.392 9.486 9.172 9.266 300,054 -0.16(-1.73%)
Jun 21, 2005 9.643 9.643 9.423 9.430 58,100 -0.15(-1.57%)
Jun 20, 2005 9.719 9.800 9.580 9.580 42,023 -0.14(-1.42%)
Jun 17, 2005 9.794 9.800 9.612 9.719 64,945 -0.02(-0.19%)
Jun 16, 2005 9.737 9.788 9.486 9.737 19,419 -0.06(-0.64%)
Jun 15, 2005 9.894 9.970 9.744 9.800 23,399 -0.01(-0.06%)
Jun 14, 2005 9.813 9.995 9.660 9.807 46,321 +0.12(+1.23%)
Jun 13, 2005 9.172 9.731 8.984 9.687 89,936 +0.57(+6.20%)
Jun 10, 2005 8.720 9.172 8.720 9.122 87,548 +0.46(+5.37%)
Jun 09, 2005 8.387 8.713 8.324 8.657 88,026 +0.21(+2.45%)
Jun 08, 2005 8.783 8.795 8.255 8.450 50,778 -0.33(-3.79%)
Jun 07, 2005 9.046 9.078 8.669 8.783 77,202 -0.29(-3.19%)
Jun 06, 2005 8.726 9.078 8.726 9.072 78,953 +0.35(+3.96%)
Jun 03, 2005 8.952 8.952 8.481 8.726 82,614 -0.36(-3.94%)
Jun 02, 2005 9.392 9.392 9.015 9.084 75,928 -0.33(-3.47%)
Jun 01, 2005 9.455 9.568 9.254 9.411 78,157 -0.08(-0.79%)
May 31, 2005 9.568 9.568 9.423 9.486 32,950 -0.09(-0.92%)
May 27, 2005 9.448 9.599 9.436 9.574 24,354 +0.14(+1.53%)
May 26, 2005 9.109 9.549 9.072 9.430 22,603 +0.31(+3.45%)
May 25, 2005 9.518 9.518 9.097 9.115 75,769 -0.31(-3.27%)
May 24, 2005 9.480 9.530 9.335 9.423 41,068 -0.05(-0.53%)
May 23, 2005 9.530 9.574 9.430 9.474 50,778 -0.06(-0.66%)
May 20, 2005 9.247 9.568 9.247 9.536 61,761 +0.07(+0.73%)
May 19, 2005 9.159 9.499 9.115 9.467 45,366 +0.30(+3.29%)
May 18, 2005 8.795 9.266 8.732 9.166 51,415 +0.38(+4.29%)
May 17, 2005 8.858 8.864 8.701 8.789 64,627 -0.01(-0.07%)
May 16, 2005 8.732 8.833 8.676 8.795 65,422 +0.13(+1.45%)
May 13, 2005 8.638 8.921 8.487 8.669 49,345 +0.00(+0.00%)
May 12, 2005 8.933 8.977 8.538 8.669 54,121 -0.19(-2.20%)
May 11, 2005 8.607 8.952 8.538 8.864 90,414 +0.35(+4.06%)
May 10, 2005 9.392 9.392 8.519 8.519 93,279 -0.81(-8.69%)
May 09, 2005 9.166 9.329 9.128 9.329 54,280 +0.16(+1.71%)
May 06, 2005 9.109 9.235 9.109 9.172 33,109 +0.11(+1.25%)
May 05, 2005 9.109 9.423 9.059 9.059 65,263 -0.08(-0.83%)
May 04, 2005 9.115 9.298 9.028 9.134 72,267 +0.11(+1.25%)
May 03, 2005 8.732 9.034 8.669 9.021 119,384 +0.45(+5.20%)
May 02, 2005 8.198 8.575 8.167 8.575 125,592 +0.35(+4.20%)
Apr 29, 2005 7.539 8.324 7.476 8.230 93,756 +0.69(+9.17%)
Apr 28, 2005 8.079 8.079 7.539 7.539 86,275 -0.54(-6.69%)
Apr 27, 2005 8.921 8.996 8.010 8.079 84,524 -0.73(-8.27%)
Apr 26, 2005 8.889 9.141 8.783 8.808 44,252 -0.14(-1.61%)
Apr 25, 2005 8.858 9.097 8.801 8.952 41,227 +0.16(+1.79%)
Apr 22, 2005 8.663 9.109 8.638 8.795 170,800 +0.10(+1.16%)
Apr 21, 2005 9.392 9.486 8.293 8.695 300,690 -0.73(-7.73%)
Apr 20, 2005 9.706 9.832 9.423 9.423 46,639 -0.25(-2.60%)
Apr 19, 2005 9.549 9.863 9.549 9.675 39,317 +0.19(+1.99%)
Apr 18, 2005 9.549 9.769 9.474 9.486 86,912 +0.07(+0.73%)
Apr 15, 2005 10.05 10.06 9.266 9.417 102,511 -0.66(-6.55%)
Apr 14, 2005 10.08 10.42 9.957 10.08 73,063 -0.01(-0.06%)
Apr 13, 2005 10.52 10.52 9.995 10.08 46,480 -0.45(-4.24%)
Apr 12, 2005 10.57 10.67 10.20 10.53 48,709 -0.04(-0.36%)
Apr 11, 2005 10.59 10.83 10.49 10.57 35,656 -0.02(-0.18%)
Apr 08, 2005 10.65 10.79 10.58 10.59 32,154 -0.13(-1.23%)
Apr 07, 2005 10.87 10.87 10.68 10.72 28,970 -0.19(-1.79%)
Apr 06, 2005 10.81 11.01 10.77 10.91 50,778 +0.14(+1.28%)
Apr 05, 2005 10.55 11.00 10.55 10.77 35,337 +0.24(+2.27%)
Apr 04, 2005 10.20 10.68 10.11 10.54 75,928 +0.33(+3.20%)
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.