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

Marine Products Corp (NY: MPX )

10.32 +0.11 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2007 5.191 5.337 5.074 5.179 59,188 +0.06(+1.14%)
Aug 30, 2007 5.279 5.279 5.086 5.121 40,029 -0.22(-4.05%)
Aug 29, 2007 5.144 5.337 5.016 5.337 92,375 +0.22(+4.22%)
Aug 28, 2007 5.086 5.133 5.057 5.121 69,965 +0.01(+0.11%)
Aug 27, 2007 5.127 5.173 5.033 5.115 60,043 -0.04(-0.79%)
Aug 24, 2007 5.138 5.179 5.074 5.156 45,674 +0.04(+0.68%)
Aug 23, 2007 5.156 5.209 5.062 5.121 75,097 -0.02(-0.45%)
Aug 22, 2007 5.144 5.197 5.092 5.144 53,372 +0.04(+0.80%)
Aug 21, 2007 5.086 5.238 5.027 5.103 93,914 -0.03(-0.57%)
Aug 20, 2007 5.162 5.244 5.062 5.133 145,234 -0.04(-0.79%)
Aug 17, 2007 5.150 5.624 5.103 5.173 234,359 +0.02(+0.45%)
Aug 16, 2007 5.127 5.273 5.069 5.150 154,472 +0.03(+0.57%)
Aug 15, 2007 5.080 5.150 4.998 5.121 94,941 +0.04(+0.69%)
Aug 14, 2007 5.133 5.150 5.057 5.086 66,886 -0.05(-1.02%)
Aug 13, 2007 5.232 5.255 5.057 5.138 159,946 -0.02(-0.34%)
Aug 10, 2007 4.864 5.173 4.852 5.156 198,948 +0.14(+2.80%)
Aug 09, 2007 5.121 5.261 4.992 5.016 164,906 -0.16(-3.16%)
Aug 08, 2007 5.261 5.279 5.051 5.179 288,587 -0.06(-1.23%)
Aug 07, 2007 5.115 5.279 4.694 5.244 156,182 +0.11(+2.16%)
Aug 06, 2007 4.945 5.261 4.875 5.133 132,233 +0.12(+2.45%)
Aug 03, 2007 5.080 5.232 5.010 5.010 108,626 -0.22(-4.25%)
Aug 02, 2007 5.057 5.244 5.057 5.232 37,976 +0.18(+3.47%)
Aug 01, 2007 5.068 5.232 4.986 5.057 69,794 -0.05(-0.92%)
Jul 31, 2007 5.115 5.162 5.033 5.103 107,257 +0.03(+0.58%)
Jul 30, 2007 4.922 5.138 4.823 5.074 97,507 +0.14(+2.84%)
Jul 27, 2007 4.969 5.103 4.922 4.934 185,776 -0.13(-2.65%)
Jul 26, 2007 5.027 5.203 4.940 5.068 142,497 -0.06(-1.25%)
Jul 25, 2007 4.969 5.173 4.951 5.133 185,263 +0.32(+6.68%)
Jul 24, 2007 4.735 4.887 4.653 4.811 143,181 -0.04(-0.84%)
Jul 23, 2007 4.887 4.910 4.829 4.852 42,253 -0.02(-0.48%)
Jul 20, 2007 4.945 4.945 4.834 4.875 90,151 -0.08(-1.65%)
Jul 19, 2007 4.940 4.986 4.834 4.957 30,962 +0.06(+1.19%)
Jul 18, 2007 4.998 4.998 4.852 4.899 31,989 -0.12(-2.44%)
Jul 17, 2007 5.051 5.068 4.910 5.021 39,516 -0.04(-0.69%)
Jul 16, 2007 4.940 5.109 4.893 5.057 60,215 +0.09(+1.76%)
Jul 13, 2007 4.940 5.051 4.858 4.969 92,033 +0.03(+0.59%)
Jul 12, 2007 4.881 4.981 4.829 4.940 121,627 +0.07(+1.44%)
Jul 11, 2007 4.823 4.899 4.823 4.869 55,767 +0.04(+0.73%)
Jul 10, 2007 4.864 4.905 4.817 4.834 85,874 -0.12(-2.36%)
Jul 09, 2007 5.004 5.004 4.910 4.951 28,396 -0.05(-1.05%)
Jul 06, 2007 4.934 5.021 4.881 5.004 43,108 +0.08(+1.54%)
Jul 05, 2007 4.829 4.934 4.823 4.928 55,938 +0.08(+1.69%)
Jul 03, 2007 4.893 4.893 4.799 4.846 15,395 -0.05(-0.96%)
Jul 02, 2007 4.846 4.934 4.788 4.893 46,187 +0.08(+1.70%)
Jun 29, 2007 4.922 4.957 4.747 4.811 94,085 -0.12(-2.37%)
Jun 28, 2007 4.852 4.957 4.805 4.928 45,503 +0.08(+1.69%)
Jun 27, 2007 4.665 4.869 4.665 4.846 61,412 +0.06(+1.34%)
Jun 26, 2007 4.688 4.910 4.682 4.782 89,638 +0.11(+2.38%)
Jun 25, 2007 4.636 4.776 4.583 4.671 74,071 +0.04(+0.76%)
Jun 22, 2007 4.729 4.758 4.618 4.636 199,462 -0.08(-1.73%)
Jun 21, 2007 4.560 4.723 4.501 4.718 77,321 +0.13(+2.80%)
Jun 20, 2007 4.671 4.706 4.571 4.589 72,360 -0.11(-2.36%)
Jun 19, 2007 4.747 4.747 4.624 4.700 39,858 -0.08(-1.71%)
Jun 18, 2007 4.688 4.805 4.624 4.782 129,325 +0.02(+0.49%)
Jun 15, 2007 4.823 4.957 4.718 4.758 279,691 +0.09(+1.88%)
Jun 14, 2007 4.712 4.729 4.612 4.671 114,613 +0.05(+1.01%)
Jun 13, 2007 4.501 4.729 4.490 4.624 174,315 +0.12(+2.73%)
Jun 12, 2007 4.566 4.589 4.490 4.501 131,891 -0.09(-1.91%)
Jun 11, 2007 4.595 4.700 4.566 4.589 57,135 -0.03(-0.63%)
Jun 08, 2007 4.577 4.688 4.577 4.618 67,570 +0.04(+0.77%)
Jun 07, 2007 4.636 4.677 4.577 4.583 86,730 -0.08(-1.63%)
Jun 06, 2007 4.706 4.723 4.653 4.659 58,675 -0.08(-1.73%)
Jun 05, 2007 4.706 4.788 4.630 4.741 135,825 +0.02(+0.37%)
Jun 04, 2007 4.735 4.770 4.712 4.723 110,166 -0.04(-0.86%)
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.