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

Marine Products Corp (NY: MPX )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 29, 2007 4.823 4.857 4.651 4.714 96,027 -0.11(-2.37%)
Jun 28, 2007 4.754 4.857 4.708 4.828 46,442 +0.08(+1.69%)
Jun 27, 2007 4.571 4.771 4.571 4.748 62,679 +0.06(+1.34%)
Jun 26, 2007 4.593 4.811 4.588 4.685 91,487 +0.11(+2.38%)
Jun 25, 2007 4.542 4.679 4.490 4.576 75,599 +0.03(+0.76%)
Jun 22, 2007 4.634 4.662 4.525 4.542 203,577 -0.08(-1.73%)
Jun 21, 2007 4.467 4.628 4.410 4.622 78,916 +0.13(+2.80%)
Jun 20, 2007 4.576 4.611 4.479 4.496 73,853 -0.11(-2.36%)
Jun 19, 2007 4.651 4.651 4.530 4.605 40,680 -0.08(-1.71%)
Jun 18, 2007 4.593 4.708 4.530 4.685 131,993 +0.02(+0.49%)
Jun 15, 2007 4.725 4.857 4.622 4.662 285,462 +0.09(+1.88%)
Jun 14, 2007 4.616 4.634 4.519 4.576 116,978 +0.05(+1.01%)
Jun 13, 2007 4.410 4.634 4.399 4.530 177,911 +0.12(+2.73%)
Jun 12, 2007 4.473 4.496 4.399 4.410 134,612 -0.09(-1.91%)
Jun 11, 2007 4.502 4.605 4.473 4.496 58,314 -0.03(-0.63%)
Jun 08, 2007 4.485 4.593 4.485 4.525 68,964 +0.03(+0.77%)
Jun 07, 2007 4.542 4.582 4.485 4.490 88,519 -0.07(-1.63%)
Jun 06, 2007 4.611 4.628 4.559 4.565 59,885 -0.08(-1.73%)
Jun 05, 2007 4.611 4.691 4.536 4.645 138,628 +0.02(+0.37%)
Jun 04, 2007 4.639 4.674 4.616 4.628 112,438 -0.04(-0.86%)
Jun 01, 2007 4.668 4.720 4.639 4.668 67,568 +0.02(+0.37%)
May 31, 2007 4.662 4.697 4.622 4.651 179,308 -0.02(-0.37%)
May 30, 2007 4.616 4.720 4.616 4.668 100,391 -0.02(-0.49%)
May 29, 2007 4.765 4.805 4.679 4.691 86,075 -0.07(-1.56%)
May 25, 2007 4.742 4.805 4.679 4.765 178,261 +0.02(+0.48%)
May 24, 2007 4.817 4.920 4.697 4.742 115,407 -0.09(-1.90%)
May 23, 2007 4.874 4.909 4.765 4.834 70,012 -0.04(-0.82%)
May 22, 2007 4.823 4.926 4.765 4.874 37,537 -0.01(-0.12%)
May 21, 2007 4.794 4.880 4.754 4.880 39,982 +0.09(+1.79%)
May 18, 2007 4.697 4.863 4.668 4.794 73,678 +0.09(+1.95%)
May 17, 2007 4.805 4.805 4.691 4.702 149,976 -0.13(-2.73%)
May 16, 2007 4.771 4.840 4.714 4.834 123,089 +0.08(+1.69%)
May 15, 2007 4.874 4.937 4.748 4.754 92,185 -0.13(-2.58%)
May 14, 2007 5.012 5.029 4.828 4.880 145,611 -0.14(-2.85%)
May 11, 2007 4.949 5.029 4.868 5.023 102,836 +0.19(+3.91%)
May 10, 2007 4.949 4.989 4.834 4.834 82,932 -0.19(-3.87%)
May 09, 2007 4.926 5.063 4.926 5.029 49,584 +0.09(+1.74%)
May 08, 2007 4.891 5.006 4.868 4.943 56,743 +0.02(+0.35%)
May 07, 2007 5.057 5.057 4.920 4.926 52,902 -0.14(-2.71%)
May 04, 2007 5.023 5.075 4.960 5.063 39,109 +0.05(+0.91%)
May 03, 2007 4.994 5.069 4.926 5.017 47,664 +0.02(+0.46%)
May 02, 2007 4.943 5.103 4.891 4.994 62,854 +0.05(+0.93%)
May 01, 2007 5.040 5.069 4.931 4.949 69,663 -0.10(-1.93%)
Apr 30, 2007 5.126 5.149 5.040 5.046 126,755 -0.09(-1.78%)
Apr 27, 2007 5.155 5.166 5.103 5.138 159,928 -0.03(-0.55%)
Apr 26, 2007 5.126 5.166 5.120 5.166 117,327 +0.01(+0.22%)
Apr 25, 2007 5.098 5.269 5.069 5.155 213,354 -0.27(-5.06%)
Apr 24, 2007 5.281 5.435 5.212 5.430 65,996 +0.13(+2.38%)
Apr 23, 2007 5.212 5.378 5.212 5.304 39,807 +0.07(+1.31%)
Apr 20, 2007 5.355 5.413 5.212 5.235 72,980 +0.05(+0.99%)
Apr 19, 2007 5.292 5.384 5.178 5.183 70,361 -0.21(-3.83%)
Apr 18, 2007 5.372 5.413 5.355 5.390 24,094 -0.02(-0.42%)
Apr 17, 2007 5.413 5.441 5.384 5.413 27,411 -0.02(-0.42%)
Apr 16, 2007 5.384 5.470 5.361 5.435 49,584 +0.05(+0.96%)
Apr 13, 2007 5.292 5.384 5.224 5.384 38,585 +0.09(+1.62%)
Apr 12, 2007 5.384 5.390 5.212 5.298 62,330 -0.09(-1.70%)
Apr 11, 2007 5.533 5.561 5.384 5.390 55,171 -0.15(-2.79%)
Apr 10, 2007 5.533 5.561 5.510 5.544 9,078 +0.01(+0.10%)
Apr 09, 2007 5.481 5.590 5.447 5.539 175,292 +0.05(+0.94%)
Apr 05, 2007 5.561 5.590 5.470 5.487 20,427 -0.06(-1.14%)
Apr 04, 2007 5.527 5.550 5.464 5.550 20,078 +0.01(+0.21%)
Apr 03, 2007 5.458 5.607 5.458 5.539 104,931 +0.10(+1.90%)
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.