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

Marine Products Corp (NY: MPX )

10.95 -0.12 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 30, 2008 4.347 4.379 4.140 4.146 44,322 -0.18(-4.21%)
Jun 27, 2008 4.366 4.442 4.178 4.328 320,731 -0.04(-0.86%)
Jun 26, 2008 4.228 4.448 4.228 4.366 85,244 -0.03(-0.71%)
Jun 25, 2008 4.284 4.398 4.284 4.398 59,136 +0.13(+3.09%)
Jun 24, 2008 4.209 4.297 4.171 4.266 47,211 +0.03(+0.59%)
Jun 23, 2008 4.347 4.347 4.121 4.240 37,049 -0.11(-2.46%)
Jun 20, 2008 4.266 4.347 4.215 4.347 104,422 +0.07(+1.62%)
Jun 19, 2008 4.310 4.347 4.247 4.278 59,541 -0.03(-0.73%)
Jun 18, 2008 4.485 4.517 4.303 4.310 41,066 -0.19(-4.19%)
Jun 17, 2008 4.649 4.649 4.498 4.498 24,090 -0.15(-3.24%)
Jun 16, 2008 4.617 4.756 4.617 4.649 29,129 -0.01(-0.13%)
Jun 13, 2008 4.655 4.687 4.586 4.655 50,162 +0.04(+0.95%)
Jun 12, 2008 4.687 4.724 4.580 4.611 38,204 -0.03(-0.68%)
Jun 11, 2008 4.800 4.818 4.624 4.643 41,617 -0.18(-3.78%)
Jun 10, 2008 4.875 4.894 4.624 4.825 36,480 +0.11(+2.40%)
Jun 09, 2008 4.850 4.875 4.561 4.712 63,667 -0.06(-1.32%)
Jun 06, 2008 4.969 4.969 4.699 4.774 50,596 -0.24(-4.76%)
Jun 05, 2008 4.768 5.026 4.768 5.013 45,727 +0.25(+5.14%)
Jun 04, 2008 4.869 4.944 4.699 4.768 43,696 -0.11(-2.32%)
Jun 03, 2008 4.875 4.919 4.781 4.881 46,238 +0.04(+0.78%)
Jun 02, 2008 5.026 5.026 4.661 4.844 82,237 -0.29(-5.63%)
May 30, 2008 4.944 5.133 4.844 5.133 58,976 +0.18(+3.68%)
May 29, 2008 4.938 4.969 4.888 4.950 46,510 -0.01(-0.25%)
May 28, 2008 5.007 5.007 4.932 4.963 10,824 -0.01(-0.25%)
May 27, 2008 4.806 5.019 4.806 4.976 25,080 +0.16(+3.39%)
May 26, 2008 5.089 5.089 4.649 4.812 0 +0.00(+0.00%)
May 23, 2008 5.089 5.089 4.649 4.812 57,161 -0.16(-3.16%)
May 22, 2008 4.950 5.057 4.774 4.969 41,452 +0.03(+0.51%)
May 21, 2008 5.001 5.208 4.932 4.944 20,722 -0.10(-1.99%)
May 20, 2008 5.114 5.252 4.963 5.045 53,068 -0.07(-1.35%)
May 19, 2008 5.277 5.359 5.089 5.114 55,297 -0.19(-3.55%)
May 16, 2008 5.214 5.302 5.045 5.302 73,668 +0.09(+1.69%)
May 15, 2008 5.076 5.214 5.019 5.214 20,340 +0.13(+2.47%)
May 14, 2008 5.183 5.183 5.063 5.089 16,395 -0.09(-1.82%)
May 13, 2008 4.994 5.183 4.972 5.183 36,929 +0.19(+3.90%)
May 12, 2008 4.969 5.026 4.913 4.988 48,868 +0.06(+1.15%)
May 09, 2008 4.774 5.019 4.762 4.932 49,947 +0.16(+3.29%)
May 08, 2008 4.712 4.812 4.712 4.774 86,823 +0.10(+2.15%)
May 07, 2008 4.617 5.013 4.617 4.674 97,777 +0.05(+1.09%)
May 06, 2008 4.643 4.668 4.523 4.624 57,282 -0.06(-1.21%)
May 05, 2008 4.862 4.894 4.680 4.680 96,595 -0.22(-4.49%)
May 02, 2008 5.007 5.007 4.812 4.900 56,967 -0.06(-1.14%)
May 01, 2008 4.617 4.963 4.617 4.957 22,560 +0.33(+7.20%)
Apr 30, 2008 4.712 4.756 4.617 4.624 30,599 -0.07(-1.47%)
Apr 29, 2008 4.812 4.850 4.674 4.693 17,193 -0.12(-2.48%)
Apr 28, 2008 4.869 4.957 4.812 4.812 22,762 -0.06(-1.29%)
Apr 25, 2008 4.756 4.900 4.617 4.875 35,207 +0.14(+2.92%)
Apr 24, 2008 4.536 4.762 4.492 4.737 46,480 +0.24(+5.31%)
Apr 23, 2008 4.335 4.687 4.335 4.498 71,712 +0.01(+0.28%)
Apr 22, 2008 4.718 4.718 4.310 4.485 197,632 -0.30(-6.18%)
Apr 21, 2008 4.925 4.925 4.731 4.781 67,891 -0.18(-3.67%)
Apr 18, 2008 5.026 5.114 4.944 4.963 53,957 +0.02(+0.38%)
Apr 17, 2008 4.969 4.976 4.888 4.944 14,326 -0.06(-1.13%)
Apr 16, 2008 4.837 5.019 4.731 5.001 56,731 +0.13(+2.58%)
Apr 15, 2008 4.875 4.906 4.687 4.875 112,572 +0.03(+0.52%)
Apr 14, 2008 4.611 4.894 4.605 4.850 59,329 +0.23(+4.89%)
Apr 11, 2008 4.781 4.837 4.580 4.624 39,158 -0.21(-4.29%)
Apr 10, 2008 4.724 4.856 4.712 4.831 38,203 +0.11(+2.26%)
Apr 09, 2008 4.856 4.906 4.699 4.724 35,337 -0.13(-2.72%)
Apr 08, 2008 5.001 5.057 4.837 4.856 36,452 -0.16(-3.25%)
Apr 07, 2008 5.095 5.095 4.988 5.019 53,802 -0.03(-0.62%)
Apr 04, 2008 5.151 5.151 5.019 5.051 71,731 -0.05(-0.99%)
Apr 03, 2008 5.107 5.145 5.038 5.101 30,562 -0.01(-0.25%)
Apr 02, 2008 5.051 5.145 4.982 5.114 42,023 +0.08(+1.62%)
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.