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 (%)
Mar 31, 2006 6.372 6.424 6.302 6.424 154,300 +0.11(+1.76%)
Mar 30, 2006 6.284 6.325 6.261 6.313 57,649 +0.00(+0.00%)
Mar 29, 2006 6.255 6.325 6.255 6.313 43,621 +0.06(+0.93%)
Mar 28, 2006 6.284 6.343 6.243 6.255 47,385 -0.06(-0.93%)
Mar 27, 2006 6.255 6.337 6.226 6.313 58,162 +0.03(+0.47%)
Mar 24, 2006 6.255 6.313 6.237 6.284 48,582 -0.03(-0.46%)
Mar 23, 2006 6.372 6.372 6.226 6.313 43,792 +0.00(+0.00%)
Mar 22, 2006 6.226 6.331 6.167 6.313 68,255 +0.05(+0.84%)
Mar 21, 2006 6.337 6.337 6.185 6.261 67,912 -0.05(-0.83%)
Mar 20, 2006 6.313 6.430 6.284 6.313 62,096 +0.06(+0.93%)
Mar 17, 2006 6.226 6.372 6.144 6.255 221,016 -0.06(-0.93%)
Mar 16, 2006 6.343 6.354 6.255 6.313 54,569 +0.02(+0.28%)
Mar 15, 2006 6.196 6.308 6.179 6.296 80,571 +0.05(+0.84%)
Mar 14, 2006 6.284 6.295 6.144 6.243 65,689 -0.07(-1.11%)
Mar 13, 2006 6.384 6.454 6.284 6.313 113,245 -0.12(-1.82%)
Mar 10, 2006 6.430 6.460 6.313 6.430 118,206 +0.06(+0.92%)
Mar 09, 2006 6.384 6.430 6.167 6.372 93,914 -0.07(-1.09%)
Mar 08, 2006 6.430 6.547 6.384 6.442 150,537 -0.11(-1.69%)
Mar 07, 2006 6.693 6.693 6.430 6.553 188,514 -0.22(-3.20%)
Mar 06, 2006 6.927 6.927 6.693 6.769 164,051 -0.22(-3.10%)
Mar 03, 2006 6.986 7.073 6.863 6.986 433,650 -0.09(-1.24%)
Mar 02, 2006 7.073 7.132 7.032 7.073 100,586 -0.05(-0.66%)
Mar 01, 2006 7.161 7.161 7.056 7.120 120,772 -0.04(-0.57%)
Feb 28, 2006 7.184 7.219 7.056 7.161 103,152 -0.02(-0.33%)
Feb 27, 2006 7.126 7.219 7.103 7.184 65,346 +0.06(+0.82%)
Feb 24, 2006 6.974 7.132 6.927 7.126 112,047 +0.09(+1.33%)
Feb 23, 2006 6.839 7.126 6.728 7.032 75,268 +0.16(+2.30%)
Feb 22, 2006 6.752 6.980 6.723 6.875 84,848 +0.11(+1.64%)
Feb 21, 2006 6.839 6.869 6.723 6.763 51,490 -0.11(-1.62%)
Feb 17, 2006 6.951 6.951 6.781 6.875 92,204 -0.02(-0.25%)
Feb 16, 2006 6.898 6.927 6.816 6.892 80,058 -0.06(-0.92%)
Feb 15, 2006 6.401 6.956 6.284 6.956 224,095 +0.41(+6.25%)
Feb 14, 2006 6.489 6.658 6.424 6.547 94,257 +0.12(+1.82%)
Feb 13, 2006 6.594 6.606 6.424 6.430 59,530 -0.11(-1.61%)
Feb 10, 2006 6.378 6.612 6.343 6.536 81,940 +0.10(+1.54%)
Feb 09, 2006 6.255 6.436 6.255 6.436 92,717 +0.24(+3.87%)
Feb 08, 2006 6.161 6.255 6.126 6.196 44,134 +0.06(+1.05%)
Feb 07, 2006 6.091 6.196 5.957 6.132 92,204 -0.01(-0.19%)
Feb 06, 2006 6.080 6.243 6.062 6.144 73,387 +0.06(+0.96%)
Feb 03, 2006 5.992 6.126 5.939 6.085 90,835 +0.09(+1.56%)
Feb 02, 2006 6.267 6.278 5.904 5.992 171,578 -0.27(-4.38%)
Feb 01, 2006 6.430 6.460 6.255 6.267 74,242 -0.15(-2.28%)
Jan 31, 2006 6.313 6.512 6.313 6.413 81,427 +0.05(+0.73%)
Jan 30, 2006 6.343 6.419 6.296 6.366 41,226 +0.08(+1.30%)
Jan 27, 2006 6.278 6.552 6.278 6.284 70,649 -0.09(-1.38%)
Jan 26, 2006 6.460 6.460 6.267 6.372 101,612 -0.13(-1.98%)
Jan 25, 2006 6.606 6.664 6.430 6.500 85,019 -0.07(-1.07%)
Jan 24, 2006 6.372 6.664 6.372 6.571 80,058 +0.28(+4.46%)
Jan 23, 2006 6.261 6.372 6.208 6.290 34,213 +0.03(+0.47%)
Jan 20, 2006 6.313 6.313 6.261 6.261 65,346 -0.04(-0.65%)
Jan 19, 2006 6.255 6.313 6.202 6.302 42,766 +0.05(+0.75%)
Jan 18, 2006 6.156 6.313 6.138 6.255 48,582 +0.06(+0.94%)
Jan 17, 2006 6.185 6.255 6.167 6.196 71,847 -0.11(-1.67%)
Jan 13, 2006 6.144 6.343 6.144 6.302 53,543 +0.15(+2.37%)
Jan 12, 2006 6.202 6.284 6.150 6.156 60,728 -0.04(-0.66%)
Jan 11, 2006 6.319 6.360 6.138 6.196 79,203 -0.15(-2.30%)
Jan 10, 2006 6.430 6.430 6.313 6.343 80,058 -0.03(-0.46%)
Jan 09, 2006 6.442 6.465 6.331 6.372 82,966 -0.06(-1.00%)
Jan 06, 2006 6.167 6.489 6.161 6.436 77,150 +0.28(+4.56%)
Jan 05, 2006 6.103 6.232 6.044 6.156 73,558 +0.03(+0.48%)
Jan 04, 2006 6.284 6.343 6.062 6.126 62,267 -0.12(-1.87%)
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.