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

Marine Products Corp (NY: MPX )

10.36 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2007 4.764 4.817 4.735 4.764 66,202 +0.02(+0.37%)
May 31, 2007 4.758 4.793 4.717 4.747 175,684 -0.02(-0.37%)
May 30, 2007 4.712 4.817 4.712 4.764 98,362 -0.02(-0.49%)
May 29, 2007 4.864 4.905 4.776 4.788 84,335 -0.08(-1.56%)
May 25, 2007 4.840 4.905 4.776 4.864 174,657 +0.02(+0.48%)
May 24, 2007 4.916 5.021 4.793 4.840 113,074 -0.09(-1.90%)
May 23, 2007 4.975 5.010 4.864 4.934 68,597 -0.04(-0.82%)
May 22, 2007 4.922 5.027 4.864 4.975 36,779 -0.01(-0.12%)
May 21, 2007 4.893 4.981 4.852 4.981 39,173 +0.09(+1.79%)
May 18, 2007 4.793 4.963 4.764 4.893 72,189 +0.09(+1.95%)
May 17, 2007 4.905 4.905 4.788 4.799 146,945 -0.13(-2.73%)
May 16, 2007 4.869 4.940 4.811 4.934 120,601 +0.08(+1.69%)
May 15, 2007 4.975 5.039 4.846 4.852 90,322 -0.13(-2.58%)
May 14, 2007 5.115 5.133 4.928 4.981 142,668 -0.15(-2.85%)
May 11, 2007 5.051 5.133 4.969 5.127 100,757 +0.19(+3.91%)
May 10, 2007 5.051 5.092 4.934 4.934 81,256 -0.20(-3.87%)
May 09, 2007 5.027 5.168 5.027 5.133 48,582 +0.09(+1.74%)
May 08, 2007 4.992 5.109 4.969 5.045 55,596 +0.02(+0.35%)
May 07, 2007 5.162 5.162 5.021 5.027 51,832 -0.14(-2.71%)
May 04, 2007 5.127 5.179 5.062 5.168 38,318 +0.05(+0.91%)
May 03, 2007 5.097 5.173 5.027 5.121 46,700 +0.02(+0.46%)
May 02, 2007 5.045 5.209 4.992 5.097 61,583 +0.05(+0.93%)
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.