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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 30, 2005 6.325 6.343 6.126 6.132 142,668 -0.25(-3.94%)
Dec 29, 2005 6.384 6.530 6.348 6.384 50,122 +0.00(+0.00%)
Dec 28, 2005 6.366 6.465 6.319 6.384 49,608 +0.08(+1.20%)
Dec 27, 2005 6.547 6.606 6.296 6.308 108,284 -0.27(-4.17%)
Dec 23, 2005 6.723 6.921 6.489 6.582 103,152 -0.12(-1.75%)
Dec 22, 2005 6.103 6.699 6.056 6.699 180,131 +0.71(+11.91%)
Dec 21, 2005 5.904 6.015 5.904 5.986 47,214 +0.02(+0.39%)
Dec 20, 2005 5.904 6.021 5.881 5.963 53,885 +0.00(+0.00%)
Dec 19, 2005 6.255 6.308 5.910 5.963 130,864 -0.17(-2.76%)
Dec 16, 2005 6.138 6.243 6.132 6.132 164,222 +0.02(+0.29%)
Dec 15, 2005 6.161 6.179 5.968 6.115 84,677 -0.04(-0.57%)
Dec 14, 2005 5.887 6.173 5.887 6.150 76,466 +0.20(+3.44%)
Dec 13, 2005 5.986 6.009 5.904 5.945 79,716 -0.03(-0.49%)
Dec 12, 2005 5.963 5.992 5.904 5.974 31,476 +0.07(+1.19%)
Dec 09, 2005 5.840 5.963 5.840 5.904 30,620 +0.05(+0.80%)
Dec 08, 2005 5.933 6.004 5.828 5.857 74,413 -0.08(-1.38%)
Dec 07, 2005 6.080 6.150 5.904 5.939 59,017 -0.11(-1.84%)
Dec 06, 2005 5.846 6.132 5.846 6.050 87,414 +0.22(+3.81%)
Dec 05, 2005 5.799 5.846 5.758 5.828 56,280 -0.01(-0.20%)
Dec 02, 2005 5.933 5.933 5.816 5.840 89,980 -0.15(-2.44%)
Dec 01, 2005 5.892 5.992 5.887 5.986 60,043 +0.11(+1.79%)
Nov 30, 2005 5.875 5.892 5.834 5.881 122,653 -0.02(-0.40%)
Nov 29, 2005 5.846 5.928 5.816 5.904 91,862 +0.16(+2.75%)
Nov 28, 2005 5.846 5.892 5.676 5.746 72,873 -0.13(-2.19%)
Nov 25, 2005 5.992 5.992 5.857 5.875 12,658 -0.14(-2.33%)
Nov 23, 2005 5.951 6.021 5.816 6.015 55,767 +0.06(+1.08%)
Nov 22, 2005 5.892 5.986 5.846 5.951 41,739 +0.05(+0.89%)
Nov 21, 2005 5.857 5.910 5.840 5.898 101,612 -0.02(-0.30%)
Nov 18, 2005 5.875 5.933 5.828 5.916 48,753 +0.08(+1.40%)
Nov 17, 2005 5.781 5.881 5.758 5.834 31,818 +0.06(+1.01%)
Nov 16, 2005 5.787 5.933 5.776 5.776 50,977 -0.02(-0.30%)
Nov 15, 2005 5.852 5.963 5.764 5.793 56,280 -0.06(-1.10%)
Nov 14, 2005 5.992 6.044 5.828 5.857 67,057 -0.11(-1.76%)
Nov 11, 2005 6.021 6.021 5.933 5.963 79,374 -0.08(-1.35%)
Nov 10, 2005 5.857 6.050 5.816 6.044 58,333 +0.17(+2.89%)
Nov 09, 2005 5.840 6.074 5.787 5.875 52,859 +0.04(+0.60%)
Nov 08, 2005 5.857 5.916 5.840 5.840 67,741 -0.09(-1.58%)
Nov 07, 2005 5.846 5.980 5.787 5.933 93,572 +0.09(+1.50%)
Nov 04, 2005 5.857 5.881 5.816 5.846 95,625 +0.01(+0.10%)
Nov 03, 2005 5.898 5.933 5.816 5.840 59,359 -0.04(-0.60%)
Nov 02, 2005 5.524 5.904 5.524 5.875 107,086 +0.34(+6.24%)
Nov 01, 2005 5.553 5.583 5.495 5.530 62,096 -0.05(-0.84%)
Oct 31, 2005 5.437 5.612 5.407 5.577 108,455 +0.11(+1.92%)
Oct 28, 2005 5.437 5.583 5.378 5.472 122,140 +0.04(+0.65%)
Oct 27, 2005 5.787 5.799 5.407 5.437 162,512 -0.38(-6.53%)
Oct 26, 2005 6.460 6.460 5.612 5.816 221,016 -0.69(-10.60%)
Oct 25, 2005 6.594 6.664 6.389 6.506 66,031 -0.09(-1.42%)
Oct 24, 2005 6.430 6.600 6.430 6.600 57,477 +0.26(+4.15%)
Oct 21, 2005 6.378 6.430 6.284 6.337 43,279 -0.06(-0.91%)
Oct 20, 2005 6.372 6.430 6.313 6.395 56,451 -0.04(-0.55%)
Oct 19, 2005 6.313 6.430 6.272 6.430 58,846 +0.12(+1.85%)
Oct 18, 2005 6.372 6.372 6.296 6.313 73,558 +0.00(+0.00%)
Oct 17, 2005 6.413 6.430 6.255 6.313 98,191 -0.04(-0.64%)
Oct 14, 2005 6.313 6.407 6.313 6.354 46,187 +0.04(+0.65%)
Oct 13, 2005 6.302 6.337 6.267 6.313 70,307 +0.01(+0.19%)
Oct 12, 2005 6.430 6.477 6.302 6.302 91,348 -0.13(-2.00%)
Oct 11, 2005 6.594 6.594 6.430 6.430 94,599 -0.16(-2.48%)
Oct 10, 2005 6.752 6.845 6.576 6.594 44,819 -0.04(-0.53%)
Oct 07, 2005 6.518 6.781 6.518 6.629 63,123 +0.11(+1.70%)
Oct 06, 2005 6.734 6.781 6.489 6.518 116,495 -0.29(-4.29%)
Oct 05, 2005 7.389 7.424 6.810 6.810 105,889 -0.46(-6.35%)
Oct 04, 2005 7.132 7.483 7.073 7.272 120,772 +0.22(+3.15%)
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.