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

Marine Products Corp (NY: MPX )

9.800 +0.080 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2008 3.133 3.545 3.133 3.545 77,371 +0.41(+12.96%)
Oct 30, 2008 3.190 3.236 3.030 3.139 72,196 +0.05(+1.48%)
Oct 29, 2008 3.093 3.248 2.612 3.093 135,874 -0.14(-4.42%)
Oct 28, 2008 3.093 3.259 2.955 3.236 100,817 +0.17(+5.61%)
Oct 27, 2008 3.041 3.236 3.007 3.064 69,415 -0.07(-2.37%)
Oct 24, 2008 3.156 3.310 3.070 3.139 85,987 -0.28(-8.21%)
Oct 23, 2008 3.568 3.568 3.368 3.419 97,565 -0.12(-3.40%)
Oct 22, 2008 3.631 3.637 3.500 3.540 86,612 -0.11(-3.13%)
Oct 21, 2008 3.717 3.780 3.637 3.654 83,981 -0.10(-2.60%)
Oct 20, 2008 3.763 3.797 3.666 3.752 69,382 +0.03(+0.77%)
Oct 17, 2008 3.671 3.855 3.671 3.723 103,513 -0.10(-2.55%)
Oct 16, 2008 3.820 3.889 3.660 3.820 289,022 +0.03(+0.76%)
Oct 15, 2008 4.301 4.301 3.792 3.792 142,395 -0.44(-10.42%)
Oct 14, 2008 4.777 4.777 4.181 4.233 231,840 -0.38(-8.20%)
Oct 13, 2008 4.553 4.668 4.301 4.611 133,250 +0.30(+7.05%)
Oct 10, 2008 3.666 4.399 3.431 4.307 152,665 +0.57(+15.34%)
Oct 09, 2008 4.141 4.198 3.723 3.734 52,628 -0.37(-8.94%)
Oct 08, 2008 3.998 4.319 3.992 4.101 114,823 -0.05(-1.10%)
Oct 07, 2008 4.296 4.462 4.112 4.147 109,308 -0.23(-5.36%)
Oct 06, 2008 4.422 4.651 4.193 4.382 90,527 -0.19(-4.26%)
Oct 03, 2008 4.725 4.851 4.536 4.576 0 -0.08(-1.72%)
Oct 02, 2008 4.702 4.823 4.616 4.657 80,519 -0.13(-2.75%)
Oct 01, 2008 4.731 4.972 4.611 4.788 66,770 +0.03(+0.72%)
Sep 30, 2008 4.800 4.880 4.685 4.754 53,300 +0.03(+0.61%)
Sep 29, 2008 4.811 4.846 4.622 4.725 129,442 -0.15(-3.06%)
Sep 26, 2008 4.886 5.023 4.805 4.874 0 -0.15(-2.96%)
Sep 25, 2008 5.052 5.126 4.931 5.023 57,617 -0.03(-0.57%)
Sep 24, 2008 5.000 5.086 5.000 5.052 68,121 +0.05(+1.03%)
Sep 23, 2008 5.000 5.098 4.931 5.000 139,459 +0.02(+0.46%)
Sep 22, 2008 5.149 5.155 4.874 4.977 92,893 -0.18(-3.44%)
Sep 19, 2008 4.874 5.584 4.874 5.155 0 +0.34(+7.02%)
Sep 18, 2008 4.605 5.115 4.582 4.817 454,419 +0.31(+6.86%)
Sep 17, 2008 4.828 4.828 4.490 4.508 51,440 -0.39(-7.95%)
Sep 16, 2008 4.599 4.897 4.502 4.897 38,760 +0.30(+6.48%)
Sep 15, 2008 4.863 4.926 4.599 4.599 16,010 -0.30(-6.19%)
Sep 12, 2008 4.674 4.903 4.674 4.903 31,776 +0.04(+0.82%)
Sep 11, 2008 4.685 4.868 4.508 4.863 29,377 +0.10(+2.17%)
Sep 10, 2008 4.697 4.771 4.662 4.760 50,408 +0.10(+2.21%)
Sep 09, 2008 4.639 4.840 4.536 4.657 56,394 +0.03(+0.74%)
Sep 08, 2008 4.588 4.794 4.496 4.622 34,744 +0.32(+7.46%)
Sep 05, 2008 4.479 4.479 4.227 4.301 0 -0.20(-4.45%)
Sep 04, 2008 4.725 4.725 4.433 4.502 29,855 -0.26(-5.53%)
Sep 03, 2008 4.639 4.777 4.639 4.765 21,171 +0.13(+2.72%)
Sep 02, 2008 4.725 4.828 4.582 4.639 23,032 -0.02(-0.37%)
Aug 29, 2008 4.611 4.657 4.548 4.657 0 +0.07(+1.50%)
Aug 28, 2008 4.508 4.691 4.496 4.588 32,125 +0.11(+2.43%)
Aug 27, 2008 4.439 4.479 4.376 4.479 12,047 +0.02(+0.51%)
Aug 26, 2008 4.227 4.508 4.227 4.456 12,151 +0.23(+5.42%)
Aug 25, 2008 4.611 4.611 4.227 4.227 17,372 -0.36(-7.75%)
Aug 22, 2008 4.599 4.628 4.439 4.582 38,721 +0.04(+0.88%)
Aug 21, 2008 4.525 4.805 4.364 4.542 73,537 -0.04(-0.87%)
Aug 20, 2008 4.714 4.714 4.508 4.582 17,634 -0.07(-1.48%)
Aug 19, 2008 4.725 4.742 4.622 4.651 23,949 -0.13(-2.75%)
Aug 18, 2008 4.863 4.868 4.742 4.783 19,554 -0.06(-1.30%)
Aug 15, 2008 5.115 5.115 4.788 4.846 0 -0.15(-3.09%)
Aug 14, 2008 4.868 5.017 4.868 5.000 88,447 +0.07(+1.51%)
Aug 13, 2008 4.834 5.006 4.834 4.926 74,220 +0.02(+0.35%)
Aug 12, 2008 4.868 4.954 4.811 4.909 33,853 +0.01(+0.23%)
Aug 11, 2008 4.576 4.983 4.576 4.897 115,267 +0.33(+7.14%)
Aug 08, 2008 4.307 4.582 4.307 4.571 67,655 +0.27(+6.40%)
Aug 07, 2008 4.399 4.399 4.267 4.296 37,192 -0.20(-4.46%)
Aug 06, 2008 3.969 4.553 3.855 4.496 129,545 +0.49(+12.14%)
Aug 05, 2008 4.009 4.044 3.900 4.009 51,521 +0.08(+2.04%)
Aug 04, 2008 4.055 4.055 3.860 3.929 34,536 -0.12(-2.97%)
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.