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

Marine Products Corp (NY: MPX )

9.910 +0.070 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 27, 2004 3.666 3.818 3.666 3.717 125,315 +0.08(+2.34%)
Feb 26, 2004 3.530 3.734 3.530 3.632 73,067 +0.13(+3.58%)
Feb 25, 2004 3.275 3.647 3.275 3.506 72,674 +0.26(+7.88%)
Feb 24, 2004 3.360 3.369 3.216 3.250 106,066 -0.10(-3.04%)
Feb 23, 2004 3.284 3.377 3.267 3.352 75,032 +0.03(+0.77%)
Feb 20, 2004 3.308 3.326 3.224 3.326 28,677 +0.02(+0.56%)
Feb 19, 2004 3.394 3.413 3.308 3.308 61,282 -0.09(-2.55%)
Feb 18, 2004 3.292 3.394 3.292 3.394 108,816 +0.11(+3.36%)
Feb 17, 2004 3.267 3.335 3.226 3.284 58,532 -0.00(-0.05%)
Feb 13, 2004 3.318 3.318 3.275 3.285 9,428 -0.02(-0.46%)
Feb 12, 2004 3.267 3.301 3.224 3.301 59,711 +0.01(+0.26%)
Feb 11, 2004 3.394 3.394 3.292 3.292 45,569 -0.10(-3.00%)
Feb 10, 2004 3.394 3.411 3.386 3.394 70,710 +0.01(+0.25%)
Feb 09, 2004 3.399 3.403 3.386 3.386 22,784 +0.01(+0.15%)
Feb 06, 2004 3.350 3.403 3.335 3.381 38,105 +0.04(+1.22%)
Feb 05, 2004 3.384 3.384 3.326 3.340 55,782 -0.02(-0.61%)
Feb 04, 2004 3.411 3.411 3.360 3.360 102,923 -0.03(-0.95%)
Feb 03, 2004 3.411 3.450 3.377 3.392 90,352 +0.00(+0.00%)
Feb 02, 2004 3.428 3.433 3.372 3.392 41,247 -0.01(-0.30%)
Jan 30, 2004 3.428 3.454 3.394 3.403 117,458 -0.01(-0.20%)
Jan 29, 2004 3.343 3.411 3.343 3.409 134,350 +0.07(+2.14%)
Jan 28, 2004 3.267 3.352 3.258 3.338 212,525 +0.12(+3.80%)
Jan 27, 2004 3.216 3.224 3.199 3.216 17,677 +0.01(+0.26%)
Jan 26, 2004 3.106 3.207 3.102 3.207 13,749 +0.10(+3.05%)
Jan 23, 2004 3.148 3.167 3.097 3.112 11,392 -0.05(-1.56%)
Jan 22, 2004 3.245 3.245 3.118 3.162 42,426 -0.06(-1.79%)
Jan 21, 2004 3.224 3.224 3.182 3.219 87,995 -0.01(-0.26%)
Jan 20, 2004 3.126 3.228 3.089 3.228 58,532 +0.10(+3.03%)
Jan 16, 2004 3.107 3.182 3.107 3.133 20,427 +0.04(+1.37%)
Jan 15, 2004 3.158 3.167 3.090 3.090 43,604 -0.05(-1.62%)
Jan 14, 2004 3.301 3.301 3.140 3.141 82,103 -0.14(-4.34%)
Jan 13, 2004 3.275 3.309 3.258 3.284 56,961 +0.01(+0.26%)
Jan 12, 2004 3.292 3.292 3.253 3.275 17,677 -0.02(-0.67%)
Jan 09, 2004 3.301 3.352 3.292 3.297 67,960 +0.02(+0.67%)
Jan 08, 2004 3.162 3.275 3.162 3.275 69,139 +0.13(+4.16%)
Jan 07, 2004 3.168 3.168 3.124 3.145 20,034 -0.04(-1.17%)
Jan 06, 2004 3.207 3.224 3.175 3.182 35,748 -0.02(-0.58%)
Jan 05, 2004 3.151 3.257 3.151 3.201 33,784 +0.08(+2.67%)
Jan 02, 2004 3.140 3.140 3.102 3.118 33,391 -0.07(-2.29%)
Dec 31, 2003 3.224 3.224 3.190 3.190 37,319 -0.03(-0.95%)
Dec 30, 2003 3.065 3.224 3.182 3.221 31,427 +0.16(+5.09%)
Dec 29, 2003 3.036 3.065 3.019 3.065 23,177 +0.03(+0.95%)
Dec 26, 2003 2.961 3.036 2.961 3.036 11,392 +0.08(+2.82%)
Dec 24, 2003 2.968 2.968 2.953 2.953 2,357 -0.02(-0.57%)
Dec 23, 2003 2.933 2.970 2.919 2.970 17,284 +0.04(+1.27%)
Dec 22, 2003 2.938 2.938 2.931 2.933 11,785 -0.04(-1.37%)
Dec 19, 2003 2.978 2.994 2.972 2.973 16,892 -0.01(-0.45%)
Dec 18, 2003 3.014 3.017 2.987 2.987 47,926 +0.01(+0.28%)
Dec 17, 2003 2.902 2.978 2.902 2.978 52,247 +0.09(+3.17%)
Dec 16, 2003 2.907 2.907 2.863 2.887 53,033 -0.02(-0.53%)
Dec 15, 2003 2.926 2.968 2.893 2.902 67,568 -0.02(-0.81%)
Dec 12, 2003 2.951 2.951 2.916 2.926 88,388 +0.00(+0.00%)
Dec 11, 2003 2.860 2.953 2.860 2.926 82,495 +0.07(+2.31%)
Dec 10, 2003 2.843 2.868 2.843 2.860 17,284 +0.01(+0.36%)
Dec 09, 2003 2.873 2.873 2.834 2.849 36,533 +0.04(+1.27%)
Dec 08, 2003 2.710 2.824 2.775 2.814 76,996 +0.10(+3.82%)
Dec 05, 2003 2.712 2.715 2.710 2.710 11,785 -0.01(-0.19%)
Dec 04, 2003 2.707 2.717 2.690 2.715 49,104 +0.02(+0.88%)
Dec 03, 2003 2.698 2.714 2.690 2.692 61,282 -0.02(-0.75%)
Dec 02, 2003 2.715 2.715 2.712 2.712 88,388 +0.01(+0.19%)
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.