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 (%)
Jan 31, 2006 6.313 6.512 6.313 6.413 81,427 +0.05(+0.73%)
Jan 30, 2006 6.343 6.419 6.296 6.366 41,226 +0.08(+1.30%)
Jan 27, 2006 6.278 6.552 6.278 6.284 70,649 -0.09(-1.38%)
Jan 26, 2006 6.460 6.460 6.267 6.372 101,612 -0.13(-1.98%)
Jan 25, 2006 6.606 6.664 6.430 6.500 85,019 -0.07(-1.07%)
Jan 24, 2006 6.372 6.664 6.372 6.571 80,058 +0.28(+4.46%)
Jan 23, 2006 6.261 6.372 6.208 6.290 34,213 +0.03(+0.47%)
Jan 20, 2006 6.313 6.313 6.261 6.261 65,346 -0.04(-0.65%)
Jan 19, 2006 6.255 6.313 6.202 6.302 42,766 +0.05(+0.75%)
Jan 18, 2006 6.156 6.313 6.138 6.255 48,582 +0.06(+0.94%)
Jan 17, 2006 6.185 6.255 6.167 6.196 71,847 -0.11(-1.67%)
Jan 13, 2006 6.144 6.343 6.144 6.302 53,543 +0.15(+2.37%)
Jan 12, 2006 6.202 6.284 6.150 6.156 60,728 -0.04(-0.66%)
Jan 11, 2006 6.319 6.360 6.138 6.196 79,203 -0.15(-2.30%)
Jan 10, 2006 6.430 6.430 6.313 6.343 80,058 -0.03(-0.46%)
Jan 09, 2006 6.442 6.465 6.331 6.372 82,966 -0.06(-1.00%)
Jan 06, 2006 6.167 6.489 6.161 6.436 77,150 +0.28(+4.56%)
Jan 05, 2006 6.103 6.232 6.044 6.156 73,558 +0.03(+0.48%)
Jan 04, 2006 6.284 6.343 6.062 6.126 62,267 -0.12(-1.87%)
Jan 03, 2006 6.173 6.278 5.963 6.243 93,401 +0.11(+1.81%)
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%)
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.