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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2006 5.308 5.422 5.189 5.378 79,430 +0.01(+0.12%)
Jul 28, 2006 5.290 5.434 5.189 5.371 63,990 +0.11(+2.15%)
Jul 27, 2006 5.434 5.528 5.227 5.258 99,169 -0.02(-0.36%)
Jul 26, 2006 4.837 5.434 4.806 5.277 232,084 -0.04(-0.71%)
Jul 25, 2006 5.208 5.365 5.164 5.315 97,418 +0.12(+2.30%)
Jul 24, 2006 5.221 5.384 5.151 5.195 51,096 -0.03(-0.48%)
Jul 21, 2006 5.189 5.277 5.070 5.221 88,344 +0.01(+0.12%)
Jul 20, 2006 5.472 5.535 5.189 5.214 119,384 -0.22(-4.05%)
Jul 19, 2006 5.327 5.579 5.296 5.434 124,956 +0.09(+1.65%)
Jul 18, 2006 5.315 5.390 5.151 5.346 88,981 +0.16(+3.03%)
Jul 17, 2006 5.145 5.308 5.107 5.189 79,908 -0.02(-0.36%)
Jul 14, 2006 5.026 5.271 5.026 5.208 128,776 +0.14(+2.85%)
Jul 13, 2006 5.428 5.428 5.026 5.063 262,010 -0.39(-7.14%)
Jul 12, 2006 5.780 5.780 5.409 5.453 249,912 -0.42(-7.17%)
Jul 11, 2006 5.943 5.943 5.780 5.874 56,827 -0.09(-1.58%)
Jul 10, 2006 5.830 6.050 5.824 5.968 76,565 +0.11(+1.93%)
Jul 07, 2006 6.000 6.037 5.667 5.855 55,076 -0.19(-3.22%)
Jul 06, 2006 5.968 6.087 5.962 6.050 42,819 +0.09(+1.48%)
Jul 05, 2006 6.157 6.157 5.962 5.962 57,463 -0.25(-3.95%)
Jul 03, 2006 6.094 6.270 6.094 6.207 42,501 +0.09(+1.54%)
Jun 30, 2006 6.201 6.238 5.993 6.113 180,669 -0.09(-1.42%)
Jun 29, 2006 5.849 6.219 5.755 6.201 183,852 +0.41(+7.05%)
Jun 28, 2006 5.786 5.805 5.641 5.792 89,618 +0.04(+0.77%)
Jun 27, 2006 5.849 5.949 5.736 5.748 63,671 -0.07(-1.19%)
Jun 26, 2006 5.874 5.912 5.717 5.817 96,303 +0.00(+0.00%)
Jun 23, 2006 5.937 5.968 5.786 5.817 97,895 -0.12(-2.01%)
Jun 22, 2006 6.062 6.150 5.849 5.937 95,826 -0.19(-3.08%)
Jun 21, 2006 6.138 6.213 6.062 6.125 41,864 -0.01(-0.20%)
Jun 20, 2006 5.968 6.182 5.874 6.138 77,043 +0.11(+1.77%)
Jun 19, 2006 6.245 6.301 5.886 6.031 138,804 -0.15(-2.44%)
Jun 16, 2006 6.251 6.263 6.031 6.182 320,269 -0.10(-1.60%)
Jun 15, 2006 6.056 6.320 6.031 6.282 79,908 +0.29(+4.82%)
Jun 14, 2006 5.974 6.031 5.918 5.993 43,456 -0.01(-0.21%)
Jun 13, 2006 5.899 6.150 5.899 6.006 83,887 +0.10(+1.70%)
Jun 12, 2006 6.094 6.106 5.685 5.905 112,699 -0.08(-1.36%)
Jun 09, 2006 6.219 6.219 5.968 5.987 61,284 -0.21(-3.44%)
Jun 08, 2006 5.956 6.238 5.805 6.201 94,393 +0.18(+3.03%)
Jun 07, 2006 5.905 6.188 5.886 6.018 67,014 +0.13(+2.24%)
Jun 06, 2006 5.811 5.893 5.755 5.886 83,251 +0.10(+1.74%)
Jun 05, 2006 6.157 6.157 5.786 5.786 115,246 -0.43(-6.97%)
Jun 02, 2006 6.194 6.263 6.138 6.219 68,129 +0.03(+0.41%)
Jun 01, 2006 6.031 6.219 6.010 6.194 173,665 +0.10(+1.65%)
May 31, 2006 6.000 6.094 5.968 6.094 90,255 +0.08(+1.25%)
May 30, 2006 6.157 6.282 5.968 6.018 79,908 -0.19(-3.04%)
May 26, 2006 6.157 6.245 6.125 6.207 73,222 +0.11(+1.86%)
May 25, 2006 5.968 6.110 5.943 6.094 82,614 +0.13(+2.11%)
May 24, 2006 5.968 6.025 5.805 5.968 163,477 -0.01(-0.21%)
May 23, 2006 6.157 6.257 5.968 5.981 80,385 -0.22(-3.55%)
May 22, 2006 6.157 6.270 6.125 6.201 50,937 +0.03(+0.41%)
May 19, 2006 6.131 6.219 6.069 6.175 97,258 -0.03(-0.41%)
May 18, 2006 6.219 6.332 6.182 6.201 61,125 -0.06(-0.90%)
May 17, 2006 6.533 6.621 6.131 6.257 102,671 -0.34(-5.14%)
May 16, 2006 6.584 6.647 6.546 6.596 36,452 +0.01(+0.19%)
May 15, 2006 6.628 6.659 6.508 6.584 44,729 -0.08(-1.13%)
May 12, 2006 6.659 6.684 6.584 6.659 137,690 -0.03(-0.47%)
May 11, 2006 6.753 6.753 6.621 6.691 89,618 -0.10(-1.48%)
May 10, 2006 6.741 6.797 6.709 6.791 52,847 +0.00(+0.00%)
May 09, 2006 6.848 6.854 6.785 6.791 44,092 -0.09(-1.37%)
May 08, 2006 6.904 6.923 6.816 6.885 73,222 +0.01(+0.18%)
May 05, 2006 6.785 6.879 6.735 6.873 121,454 +0.08(+1.20%)
May 04, 2006 6.785 6.822 6.753 6.791 134,029 +0.01(+0.09%)
May 03, 2006 6.722 6.804 6.722 6.785 97,736 +0.00(+0.00%)
May 02, 2006 6.835 6.841 6.753 6.785 83,569 +0.00(+0.00%)
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.