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

Marine Products Corp (NY: MPX )

10.55 +0.11 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 1.732 1.734 1.725 1.732 30,791 +0.01(+0.50%)
Apr 29, 2003 1.723 1.732 1.715 1.723 24,633 +0.02(+1.02%)
Apr 28, 2003 1.630 1.706 1.630 1.706 36,180 +0.08(+4.68%)
Apr 25, 2003 1.644 1.644 1.630 1.630 10,392 -0.01(-0.84%)
Apr 24, 2003 1.637 1.663 1.630 1.644 53,115 +0.01(+0.42%)
Apr 23, 2003 1.602 1.645 1.592 1.637 106,231 +0.08(+5.00%)
Apr 22, 2003 1.566 1.585 1.542 1.559 15,395 -0.01(-0.55%)
Apr 21, 2003 1.611 1.611 1.533 1.568 43,878 -0.04(-2.69%)
Apr 17, 2003 1.602 1.619 1.602 1.611 26,557 +0.02(+1.31%)
Apr 16, 2003 1.626 1.626 1.590 1.590 14,241 -0.03(-2.13%)
Apr 15, 2003 1.642 1.642 1.619 1.625 8,467 -0.02(-1.26%)
Apr 14, 2003 1.654 1.654 1.639 1.645 9,237 -0.01(-0.52%)
Apr 11, 2003 1.654 1.661 1.654 1.654 13,856 +0.00(+0.00%)
Apr 10, 2003 1.654 1.654 1.654 1.654 29,637 +0.00(+0.00%)
Apr 09, 2003 1.654 1.656 1.652 1.654 143,566 +0.00(+0.00%)
Apr 08, 2003 1.647 1.654 1.645 1.654 2,694 +0.01(+0.53%)
Apr 07, 2003 1.639 1.645 1.639 1.645 75,439 +0.01(+0.42%)
Apr 04, 2003 1.637 1.640 1.637 1.639 3,464 +0.01(+0.64%)
Apr 03, 2003 1.680 1.689 1.628 1.628 11,546 -0.05(-3.09%)
Apr 02, 2003 1.609 1.680 1.602 1.680 40,799 +0.08(+4.75%)
Apr 01, 2003 1.628 1.628 1.602 1.604 111,235 -0.01(-0.43%)
Mar 31, 2003 1.680 1.682 1.611 1.611 52,345 -0.08(-4.52%)
Mar 28, 2003 1.708 1.708 1.687 1.687 122,397 -0.03(-1.72%)
Mar 27, 2003 1.710 1.716 1.710 1.716 1,539 -0.01(-0.60%)
Mar 26, 2003 1.746 1.746 1.727 1.727 6,928 -0.02(-1.09%)
Mar 25, 2003 1.720 1.746 1.720 1.746 5,388 +0.03(+1.82%)
Mar 24, 2003 1.729 1.741 1.715 1.715 3,079 -0.00(-0.10%)
Mar 21, 2003 1.723 1.729 1.706 1.716 64,277 -0.02(-0.90%)
Mar 20, 2003 1.767 1.767 1.725 1.732 8,082 -0.04(-2.44%)
Mar 19, 2003 1.775 1.775 1.772 1.775 8,467 -0.01(-0.39%)
Mar 18, 2003 1.774 1.787 1.762 1.782 5,773 -0.01(-0.58%)
Mar 17, 2003 1.723 1.807 1.723 1.793 21,169 +0.08(+4.55%)
Mar 14, 2003 1.697 1.729 1.697 1.715 9,622 +0.00(+0.00%)
Mar 13, 2003 1.749 1.749 1.697 1.715 15,780 -0.03(-1.49%)
Mar 12, 2003 1.692 1.749 1.692 1.741 36,950 +0.04(+2.55%)
Mar 11, 2003 1.701 1.701 1.696 1.697 35,795 -0.00(-0.20%)
Mar 10, 2003 1.706 1.706 1.697 1.701 6,543 -0.01(-0.30%)
Mar 07, 2003 1.706 1.706 1.706 1.706 3,848 +0.00(+0.00%)
Mar 06, 2003 1.706 1.708 1.706 1.706 5,773 +0.00(+0.00%)
Mar 05, 2003 1.723 1.723 1.706 1.706 9,237 +0.00(+0.20%)
Mar 04, 2003 1.697 1.703 1.697 1.703 5,388 +0.01(+0.31%)
Mar 03, 2003 1.697 1.704 1.697 1.697 13,086 +0.00(+0.00%)
Feb 28, 2003 1.715 1.715 1.697 1.697 12,316 -0.03(-2.00%)
Feb 27, 2003 1.715 1.732 1.715 1.732 15,010 +0.01(+0.50%)
Feb 26, 2003 1.718 1.723 1.706 1.723 5,388 +0.01(+0.30%)
Feb 25, 2003 1.741 1.748 1.715 1.718 6,158 -0.02(-1.29%)
Feb 24, 2003 1.775 1.775 1.741 1.741 6,928 -0.01(-0.49%)
Feb 21, 2003 1.723 1.749 1.723 1.749 8,467 +0.03(+1.51%)
Feb 20, 2003 1.723 1.723 1.723 1.723 38,874 -0.01(-0.50%)
Feb 19, 2003 1.723 1.742 1.723 1.732 46,957 +0.01(+0.50%)
Feb 18, 2003 1.720 1.723 1.671 1.723 37,335 -0.01(-0.50%)
Feb 14, 2003 1.741 1.741 1.732 1.732 28,097 -0.01(-0.60%)
Feb 13, 2003 1.741 1.742 1.739 1.742 48,112 -0.01(-0.40%)
Feb 12, 2003 1.793 1.793 1.749 1.749 26,942 -0.04(-2.42%)
Feb 11, 2003 1.775 1.793 1.723 1.793 62,353 +0.02(+0.88%)
Feb 10, 2003 1.819 1.819 1.775 1.777 7,313 -0.04(-2.29%)
Feb 07, 2003 1.852 1.852 1.819 1.819 8,467 -0.04(-2.23%)
Feb 06, 2003 1.734 1.905 1.734 1.860 58,889 +0.12(+6.87%)
Feb 05, 2003 1.749 1.751 1.741 1.741 9,622 -0.02(-1.18%)
Feb 04, 2003 1.774 1.774 1.758 1.762 7,697 -0.01(-0.29%)
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.