Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Products Corp (NY: MPX )

9.750 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2005 8.362 8.419 8.305 8.334 83,107 +0.03(+0.34%)
Jun 29, 2005 8.419 8.442 8.305 8.305 62,679 -0.14(-1.63%)
Jun 28, 2005 8.190 8.448 8.190 8.442 32,474 +0.23(+2.79%)
Jun 27, 2005 8.276 8.316 8.162 8.213 50,807 -0.09(-1.10%)
Jun 24, 2005 8.362 8.448 8.305 8.305 92,360 -0.06(-0.68%)
Jun 23, 2005 8.563 8.586 8.362 8.362 81,011 -0.09(-1.02%)
Jun 22, 2005 8.563 8.649 8.362 8.448 329,110 -0.15(-1.73%)
Jun 21, 2005 8.792 8.792 8.591 8.597 63,727 -0.14(-1.57%)
Jun 20, 2005 8.861 8.935 8.735 8.735 46,092 -0.13(-1.42%)
Jun 17, 2005 8.929 8.935 8.763 8.861 71,234 -0.02(-0.19%)
Jun 16, 2005 8.878 8.924 8.649 8.878 21,300 -0.06(-0.64%)
Jun 15, 2005 9.021 9.090 8.883 8.935 25,665 -0.01(-0.06%)
Jun 14, 2005 8.946 9.113 8.807 8.941 50,807 +0.11(+1.23%)
Jun 13, 2005 8.362 8.872 8.190 8.832 98,645 +0.52(+6.20%)
Jun 10, 2005 7.950 8.362 7.950 8.316 96,027 +0.42(+5.37%)
Jun 09, 2005 7.646 7.944 7.589 7.893 96,550 +0.19(+2.45%)
Jun 08, 2005 8.007 8.019 7.526 7.704 55,695 -0.30(-3.79%)
Jun 07, 2005 8.248 8.276 7.904 8.007 84,678 -0.26(-3.19%)
Jun 06, 2005 7.956 8.276 7.956 8.271 86,598 +0.32(+3.96%)
Jun 03, 2005 8.162 8.162 7.732 7.956 90,614 -0.33(-3.94%)
Jun 02, 2005 8.563 8.563 8.219 8.282 83,281 -0.30(-3.47%)
Jun 01, 2005 8.620 8.723 8.437 8.580 85,725 -0.07(-0.79%)
May 31, 2005 8.723 8.723 8.591 8.649 36,141 -0.08(-0.92%)
May 27, 2005 8.614 8.752 8.603 8.729 26,712 +0.13(+1.53%)
May 26, 2005 8.305 8.706 8.271 8.597 24,792 +0.29(+3.45%)
May 25, 2005 8.677 8.677 8.293 8.311 83,107 -0.28(-3.27%)
May 24, 2005 8.643 8.689 8.511 8.591 45,045 -0.05(-0.53%)
May 23, 2005 8.689 8.729 8.597 8.637 55,695 -0.06(-0.66%)
May 20, 2005 8.431 8.723 8.431 8.694 67,742 +0.06(+0.73%)
May 19, 2005 8.351 8.660 8.311 8.631 49,759 +0.27(+3.29%)
May 18, 2005 8.019 8.448 7.961 8.357 56,394 +0.34(+4.29%)
May 17, 2005 8.076 8.082 7.933 8.013 70,885 -0.01(-0.07%)
May 16, 2005 7.961 8.053 7.910 8.019 71,758 +0.11(+1.45%)
May 13, 2005 7.875 8.133 7.738 7.904 54,124 +0.00(+0.00%)
May 12, 2005 8.145 8.185 7.784 7.904 59,362 -0.18(-2.20%)
May 11, 2005 7.847 8.162 7.784 8.082 99,169 +0.32(+4.06%)
May 10, 2005 8.563 8.563 7.767 7.767 102,312 -0.74(-8.69%)
May 09, 2005 8.357 8.505 8.322 8.505 59,536 +0.14(+1.71%)
May 06, 2005 8.305 8.419 8.305 8.362 36,315 +0.10(+1.25%)
May 05, 2005 8.305 8.591 8.259 8.259 71,583 -0.07(-0.83%)
May 04, 2005 8.311 8.477 8.230 8.328 79,265 +0.10(+1.25%)
May 03, 2005 7.961 8.236 7.904 8.225 130,945 +0.41(+5.20%)
May 02, 2005 7.474 7.818 7.446 7.818 137,755 +0.32(+4.20%)
Apr 29, 2005 6.873 7.589 6.816 7.503 102,836 +0.63(+9.17%)
Apr 28, 2005 7.366 7.366 6.873 6.873 94,630 -0.49(-6.69%)
Apr 27, 2005 8.133 8.202 7.303 7.366 92,709 -0.66(-8.27%)
Apr 26, 2005 8.104 8.334 8.007 8.030 48,537 -0.13(-1.61%)
Apr 25, 2005 8.076 8.293 8.024 8.162 45,220 +0.14(+1.79%)
Apr 22, 2005 7.898 8.305 7.875 8.019 187,340 +0.09(+1.16%)
Apr 21, 2005 8.563 8.649 7.560 7.927 329,809 -0.66(-7.73%)
Apr 20, 2005 8.849 8.964 8.591 8.591 51,156 -0.23(-2.60%)
Apr 19, 2005 8.706 8.992 8.706 8.820 43,124 +0.17(+1.99%)
Apr 18, 2005 8.706 8.906 8.637 8.649 95,328 +0.06(+0.73%)
Apr 15, 2005 9.164 9.170 8.448 8.586 112,438 -0.60(-6.55%)
Apr 14, 2005 9.193 9.502 9.078 9.187 80,138 -0.01(-0.06%)
Apr 13, 2005 9.594 9.594 9.113 9.193 50,981 -0.41(-4.24%)
Apr 12, 2005 9.634 9.725 9.302 9.599 53,425 -0.03(-0.36%)
Apr 11, 2005 9.651 9.874 9.565 9.634 39,109 -0.02(-0.18%)
Apr 08, 2005 9.714 9.834 9.643 9.651 35,268 -0.12(-1.23%)
Apr 07, 2005 9.909 9.909 9.737 9.771 31,776 -0.18(-1.78%)
Apr 06, 2005 9.851 10.03 9.823 9.949 55,695 +0.13(+1.28%)
Apr 05, 2005 9.622 10.03 9.622 9.823 38,760 +0.22(+2.27%)
Apr 04, 2005 9.302 9.737 9.221 9.605 83,281 +0.30(+3.20%)
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.