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 (%)
Aug 31, 2005 7.021 7.073 7.015 7.044 148,655 +0.02(+0.33%)
Aug 30, 2005 7.050 7.073 6.986 7.021 40,542 -0.03(-0.41%)
Aug 29, 2005 7.027 7.132 6.939 7.050 44,990 +0.02(+0.33%)
Aug 26, 2005 7.459 7.541 6.991 7.027 117,008 -0.42(-5.65%)
Aug 25, 2005 7.716 7.734 7.319 7.447 99,902 -0.26(-3.34%)
Aug 24, 2005 7.763 7.886 7.675 7.705 70,478 -0.12(-1.49%)
Aug 23, 2005 7.950 8.020 7.775 7.822 39,516 -0.15(-1.91%)
Aug 22, 2005 8.184 8.225 7.915 7.974 56,280 -0.23(-2.78%)
Aug 19, 2005 8.196 8.225 8.143 8.202 24,804 +0.01(+0.07%)
Aug 18, 2005 8.242 8.272 8.184 8.196 43,963 -0.05(-0.57%)
Aug 17, 2005 8.172 8.301 8.137 8.242 47,556 +0.13(+1.59%)
Aug 16, 2005 8.389 8.389 8.102 8.114 53,030 -0.27(-3.28%)
Aug 15, 2005 8.330 8.470 8.213 8.389 55,938 +0.09(+1.06%)
Aug 12, 2005 8.605 8.605 8.272 8.301 72,360 -0.31(-3.60%)
Aug 11, 2005 8.564 8.628 8.418 8.611 36,265 +0.03(+0.34%)
Aug 10, 2005 8.570 8.739 8.506 8.582 112,047 +0.04(+0.48%)
Aug 09, 2005 8.359 8.564 8.359 8.541 69,623 +0.18(+2.17%)
Aug 08, 2005 8.418 8.441 8.301 8.359 43,450 -0.02(-0.28%)
Aug 05, 2005 8.242 8.400 8.184 8.383 89,296 +0.11(+1.34%)
Aug 04, 2005 8.418 8.447 8.213 8.272 66,202 -0.17(-2.01%)
Aug 03, 2005 8.330 8.470 8.248 8.441 46,358 +0.11(+1.33%)
Aug 02, 2005 8.242 8.476 8.219 8.330 70,821 +0.15(+1.79%)
Aug 01, 2005 8.231 8.359 8.184 8.184 44,819 -0.06(-0.71%)
Jul 29, 2005 8.418 8.447 8.237 8.242 94,770 -0.12(-1.40%)
Jul 28, 2005 8.242 8.359 8.131 8.359 75,097 +0.29(+3.62%)
Jul 27, 2005 8.593 8.710 8.044 8.067 130,522 -0.27(-3.23%)
Jul 26, 2005 8.242 8.418 8.242 8.336 63,294 +0.15(+1.86%)
Jul 25, 2005 8.476 8.523 8.184 8.184 54,911 -0.29(-3.45%)
Jul 22, 2005 8.172 8.476 8.126 8.476 86,559 +0.30(+3.72%)
Jul 21, 2005 7.950 8.377 7.950 8.172 191,079 +0.28(+3.56%)
Jul 20, 2005 7.892 7.950 7.775 7.892 51,832 +0.06(+0.75%)
Jul 19, 2005 7.816 7.892 7.751 7.833 67,570 +0.08(+0.98%)
Jul 18, 2005 7.746 7.921 7.699 7.757 419,452 +0.01(+0.15%)
Jul 15, 2005 7.950 7.985 7.658 7.746 138,562 -0.19(-2.36%)
Jul 14, 2005 8.120 8.126 7.915 7.933 66,715 -0.13(-1.67%)
Jul 13, 2005 8.090 8.120 7.950 8.067 97,336 +0.08(+1.02%)
Jul 12, 2005 7.974 8.014 7.763 7.985 140,615 +0.04(+0.44%)
Jul 11, 2005 7.775 7.950 7.775 7.950 309,799 +0.23(+3.03%)
Jul 08, 2005 7.658 7.716 7.453 7.716 168,328 +0.06(+0.76%)
Jul 07, 2005 7.979 7.991 7.465 7.658 282,771 -0.32(-3.96%)
Jul 06, 2005 8.739 8.739 7.933 7.974 163,880 -0.85(-9.67%)
Jul 05, 2005 8.535 8.827 8.506 8.827 60,215 +0.23(+2.72%)
Jul 01, 2005 8.506 8.628 8.476 8.593 68,597 +0.09(+1.03%)
Jun 30, 2005 8.535 8.593 8.476 8.506 81,427 +0.03(+0.34%)
Jun 29, 2005 8.593 8.617 8.476 8.476 61,412 -0.14(-1.63%)
Jun 28, 2005 8.359 8.622 8.359 8.617 31,818 +0.23(+2.79%)
Jun 27, 2005 8.447 8.488 8.330 8.383 49,780 -0.09(-1.10%)
Jun 24, 2005 8.535 8.622 8.476 8.476 90,493 -0.06(-0.68%)
Jun 23, 2005 8.739 8.763 8.535 8.535 79,374 -0.09(-1.02%)
Jun 22, 2005 8.739 8.827 8.535 8.622 322,458 -0.15(-1.73%)
Jun 21, 2005 8.973 8.973 8.769 8.774 62,438 -0.14(-1.57%)
Jun 20, 2005 9.043 9.119 8.915 8.915 45,161 -0.13(-1.42%)
Jun 17, 2005 9.113 9.119 8.944 9.043 69,794 -0.02(-0.19%)
Jun 16, 2005 9.061 9.108 8.827 9.061 20,869 -0.06(-0.64%)
Jun 15, 2005 9.207 9.277 9.067 9.119 25,146 -0.01(-0.06%)
Jun 14, 2005 9.131 9.301 8.988 9.125 49,780 +0.11(+1.23%)
Jun 13, 2005 8.535 9.055 8.359 9.014 96,651 +0.53(+6.20%)
Jun 10, 2005 8.114 8.535 8.114 8.488 94,085 +0.43(+5.37%)
Jun 09, 2005 7.804 8.108 7.746 8.055 94,599 +0.19(+2.45%)
Jun 08, 2005 8.172 8.184 7.681 7.862 54,569 -0.31(-3.79%)
Jun 07, 2005 8.418 8.447 8.067 8.172 82,966 -0.27(-3.19%)
Jun 06, 2005 8.120 8.447 8.120 8.441 84,848 +0.32(+3.96%)
Jun 03, 2005 8.330 8.330 7.892 8.120 88,782 -0.33(-3.94%)
Jun 02, 2005 8.739 8.739 8.389 8.453 81,598 -0.30(-3.47%)
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.