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

Marine Products Corp (NY: MPX )

10.08 -0.03 (-0.34%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 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, 2006 5.770 5.805 5.577 5.688 194,159 -0.08(-1.42%)
Jun 29, 2006 5.442 5.787 5.355 5.770 197,580 +0.38(+7.05%)
Jun 28, 2006 5.384 5.401 5.249 5.390 96,309 +0.04(+0.77%)
Jun 27, 2006 5.442 5.536 5.337 5.349 68,426 -0.06(-1.19%)
Jun 26, 2006 5.466 5.501 5.320 5.413 103,494 +0.00(+0.00%)
Jun 23, 2006 5.524 5.553 5.384 5.413 105,205 -0.11(-2.01%)
Jun 22, 2006 5.641 5.723 5.442 5.524 102,981 -0.18(-3.08%)
Jun 21, 2006 5.711 5.781 5.641 5.700 44,990 -0.01(-0.20%)
Jun 20, 2006 5.553 5.752 5.466 5.711 82,795 +0.10(+1.77%)
Jun 19, 2006 5.811 5.863 5.477 5.612 149,168 -0.14(-2.44%)
Jun 16, 2006 5.816 5.828 5.612 5.752 344,183 -0.09(-1.60%)
Jun 15, 2006 5.635 5.881 5.612 5.846 85,874 +0.27(+4.82%)
Jun 14, 2006 5.559 5.612 5.507 5.577 46,700 -0.01(-0.21%)
Jun 13, 2006 5.489 5.723 5.489 5.589 90,151 +0.09(+1.70%)
Jun 12, 2006 5.670 5.682 5.290 5.495 121,114 -0.08(-1.36%)
Jun 09, 2006 5.787 5.787 5.553 5.571 65,860 -0.20(-3.44%)
Jun 08, 2006 5.542 5.805 5.401 5.770 101,441 +0.17(+3.03%)
Jun 07, 2006 5.495 5.758 5.477 5.600 72,018 +0.12(+2.24%)
Jun 06, 2006 5.407 5.483 5.355 5.477 89,467 +0.09(+1.74%)
Jun 05, 2006 5.729 5.729 5.384 5.384 123,851 -0.40(-6.97%)
Jun 02, 2006 5.764 5.828 5.711 5.787 73,215 +0.02(+0.41%)
Jun 01, 2006 5.612 5.787 5.592 5.764 186,632 +0.09(+1.65%)
May 31, 2006 5.583 5.670 5.553 5.670 96,994 +0.07(+1.25%)
May 30, 2006 5.729 5.846 5.553 5.600 85,874 -0.18(-3.04%)
May 26, 2006 5.729 5.811 5.700 5.776 78,690 +0.11(+1.86%)
May 25, 2006 5.553 5.685 5.530 5.670 88,782 +0.12(+2.11%)
May 24, 2006 5.553 5.606 5.401 5.553 175,684 -0.01(-0.21%)
May 23, 2006 5.729 5.822 5.553 5.565 86,388 -0.20(-3.55%)
May 22, 2006 5.729 5.834 5.700 5.770 54,740 +0.02(+0.41%)
May 19, 2006 5.705 5.787 5.647 5.746 104,520 -0.02(-0.41%)
May 18, 2006 5.787 5.892 5.752 5.770 65,689 -0.05(-0.90%)
May 17, 2006 6.080 6.161 5.705 5.822 110,337 -0.32(-5.14%)
May 16, 2006 6.126 6.185 6.091 6.138 39,173 +0.01(+0.19%)
May 15, 2006 6.167 6.196 6.056 6.126 48,069 -0.07(-1.13%)
May 12, 2006 6.196 6.220 6.126 6.196 147,971 -0.03(-0.47%)
May 11, 2006 6.284 6.284 6.161 6.226 96,309 -0.09(-1.48%)
May 10, 2006 6.272 6.325 6.243 6.319 56,793 +0.00(+0.00%)
May 09, 2006 6.372 6.378 6.313 6.319 47,385 -0.09(-1.37%)
May 08, 2006 6.424 6.442 6.343 6.407 78,690 +0.01(+0.18%)
May 05, 2006 6.313 6.401 6.267 6.395 130,522 +0.08(+1.20%)
May 04, 2006 6.313 6.348 6.284 6.319 144,037 +0.01(+0.09%)
May 03, 2006 6.255 6.331 6.255 6.313 105,034 +0.00(+0.00%)
May 02, 2006 6.360 6.366 6.284 6.313 89,809 +0.00(+0.00%)
May 01, 2006 6.348 6.389 6.284 6.313 180,302 -0.05(-0.83%)
Apr 28, 2006 5.998 6.366 5.998 6.366 171,236 +0.08(+1.21%)
Apr 27, 2006 6.196 6.331 6.109 6.290 192,277 +0.01(+0.09%)
Apr 26, 2006 6.430 6.430 6.167 6.284 137,707 +0.09(+1.42%)
Apr 25, 2006 6.097 6.196 6.015 6.196 123,338 +0.16(+2.61%)
Apr 24, 2006 6.138 6.138 5.963 6.039 80,229 -0.09(-1.43%)
Apr 21, 2006 6.325 6.325 5.939 6.126 128,470 +0.09(+1.55%)
Apr 20, 2006 5.939 6.056 5.916 6.033 66,544 +0.09(+1.57%)
Apr 19, 2006 5.933 5.974 5.857 5.939 116,837 +0.01(+0.10%)
Apr 18, 2006 5.869 5.998 5.846 5.933 51,832 +0.06(+0.99%)
Apr 17, 2006 5.875 5.980 5.793 5.875 74,926 +0.04(+0.70%)
Apr 13, 2006 5.892 5.869 5.740 5.834 99,731 -0.06(-0.99%)
Apr 12, 2006 5.729 5.933 5.729 5.892 68,426 +0.02(+0.30%)
Apr 11, 2006 5.992 5.992 5.852 5.875 114,442 -0.13(-2.24%)
Apr 10, 2006 6.179 6.185 5.863 6.009 132,575 -0.17(-2.74%)
Apr 07, 2006 6.372 6.372 6.156 6.179 50,635 -0.13(-2.13%)
Apr 06, 2006 6.284 6.325 6.261 6.313 50,977 -0.01(-0.09%)
Apr 05, 2006 6.337 6.343 6.243 6.319 64,662 -0.02(-0.28%)
Apr 04, 2006 6.290 6.395 6.278 6.337 87,756 +0.03(+0.46%)
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.