Skip to main content
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 (%)
Nov 30, 2007 4.478 4.513 4.127 4.302 101,270 -0.09(-2.13%)
Nov 29, 2007 4.384 4.495 4.361 4.396 59,701 +0.02(+0.53%)
Nov 28, 2007 4.256 4.460 4.203 4.373 253,176 +0.18(+4.32%)
Nov 27, 2007 4.174 4.215 4.098 4.191 78,176 +0.03(+0.70%)
Nov 26, 2007 4.419 4.425 4.156 4.162 61,241 -0.28(-6.32%)
Nov 23, 2007 4.279 4.478 4.279 4.443 28,191 +0.19(+4.40%)
Nov 21, 2007 4.162 4.349 4.156 4.256 106,813 +0.06(+1.39%)
Nov 20, 2007 4.162 4.291 4.150 4.197 105,034 +0.02(+0.56%)
Nov 19, 2007 4.244 4.302 4.092 4.174 100,415 -0.15(-3.38%)
Nov 16, 2007 4.425 4.484 4.256 4.320 167,472 -0.09(-2.12%)
Nov 15, 2007 4.501 4.560 4.384 4.414 60,043 -0.10(-2.20%)
Nov 14, 2007 4.694 4.694 4.501 4.513 58,846 -0.16(-3.38%)
Nov 13, 2007 4.601 4.694 4.583 4.671 112,047 +0.12(+2.70%)
Nov 12, 2007 4.490 4.741 4.437 4.548 125,561 +0.04(+0.91%)
Nov 09, 2007 4.601 4.694 4.466 4.507 88,269 -0.19(-3.98%)
Nov 08, 2007 4.425 4.764 4.425 4.694 78,691 +0.30(+6.78%)
Nov 07, 2007 4.501 4.548 4.384 4.396 107,429 -0.18(-3.96%)
Nov 06, 2007 4.490 4.612 4.384 4.577 80,828 +0.06(+1.29%)
Nov 05, 2007 4.478 4.583 4.390 4.519 82,966 -0.01(-0.26%)
Nov 02, 2007 4.665 4.688 4.472 4.530 129,325 -0.09(-1.90%)
Nov 01, 2007 4.718 4.747 4.530 4.618 170,038 -0.17(-3.54%)
Oct 31, 2007 4.612 4.852 4.583 4.788 66,715 +0.22(+4.73%)
Oct 30, 2007 4.589 4.647 4.560 4.571 96,309 +0.01(+0.13%)
Oct 29, 2007 4.647 4.753 4.560 4.566 115,811 -0.01(-0.13%)
Oct 26, 2007 4.823 4.823 4.519 4.571 144,208 -0.18(-3.69%)
Oct 25, 2007 4.905 4.905 4.723 4.747 206,304 -0.16(-3.33%)
Oct 24, 2007 4.677 4.910 4.653 4.910 104,691 -0.17(-3.34%)
Oct 23, 2007 5.016 5.238 4.986 5.080 109,481 +0.15(+2.96%)
Oct 22, 2007 4.735 4.986 4.641 4.934 80,229 +0.14(+2.93%)
Oct 19, 2007 5.156 5.162 4.788 4.793 138,220 -0.37(-7.24%)
Oct 18, 2007 5.092 5.209 5.062 5.168 47,556 +0.05(+1.03%)
Oct 17, 2007 5.138 5.138 5.057 5.115 52,345 +0.00(+0.00%)
Oct 16, 2007 5.080 5.115 5.051 5.115 27,199 +0.03(+0.57%)
Oct 15, 2007 5.097 5.133 5.010 5.086 59,872 -0.03(-0.57%)
Oct 12, 2007 5.062 5.144 4.981 5.115 71,676 +0.04(+0.81%)
Oct 11, 2007 5.138 5.226 5.016 5.074 36,094 -0.03(-0.57%)
Oct 10, 2007 5.296 5.308 5.086 5.103 61,925 -0.19(-3.64%)
Oct 09, 2007 5.302 5.320 5.273 5.296 50,464 -0.01(-0.11%)
Oct 08, 2007 5.290 5.337 5.285 5.302 41,055 +0.03(+0.55%)
Oct 05, 2007 5.057 5.285 5.027 5.273 82,966 +0.29(+5.87%)
Oct 04, 2007 4.975 5.021 4.945 4.981 50,635 +0.01(+0.12%)
Oct 03, 2007 4.887 4.998 4.864 4.975 67,057 +0.05(+0.95%)
Oct 02, 2007 4.975 5.016 4.887 4.928 50,293 -0.05(-1.06%)
Oct 01, 2007 4.951 5.057 4.858 4.981 93,059 +0.02(+0.47%)
Sep 28, 2007 5.203 5.203 4.957 4.957 53,372 -0.26(-5.04%)
Sep 27, 2007 5.162 5.244 5.156 5.220 20,356 +0.01(+0.22%)
Sep 26, 2007 5.214 5.285 5.127 5.209 29,936 -0.05(-0.89%)
Sep 25, 2007 5.086 5.285 5.086 5.255 28,738 +0.11(+2.16%)
Sep 24, 2007 5.325 5.349 5.021 5.144 48,069 -0.19(-3.61%)
Sep 21, 2007 5.454 5.454 5.267 5.337 148,826 -0.08(-1.40%)
Sep 20, 2007 5.448 5.495 5.390 5.413 35,410 -0.05(-0.96%)
Sep 19, 2007 5.378 5.518 5.290 5.466 143,352 +0.08(+1.52%)
Sep 18, 2007 5.109 5.401 5.045 5.384 90,493 +0.29(+5.62%)
Sep 17, 2007 5.086 5.109 5.045 5.097 42,424 +0.00(+0.00%)
Sep 14, 2007 5.086 5.133 5.057 5.097 86,388 +0.01(+0.23%)
Sep 13, 2007 5.156 5.156 5.086 5.086 48,069 -0.05(-1.02%)
Sep 12, 2007 5.209 5.209 5.086 5.138 77,321 -0.09(-1.68%)
Sep 11, 2007 5.127 5.290 5.103 5.226 52,517 +0.12(+2.29%)
Sep 10, 2007 5.144 5.144 5.039 5.109 114,955 +0.01(+0.23%)
Sep 07, 2007 5.016 5.109 4.981 5.097 103,152 -0.01(-0.11%)
Sep 06, 2007 5.021 5.103 4.992 5.103 53,201 +0.09(+1.75%)
Sep 05, 2007 5.086 5.133 5.004 5.016 113,074 -0.09(-1.72%)
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.