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 (%)
Feb 27, 2004 3.741 3.897 3.741 3.793 122,782 +0.09(+2.34%)
Feb 26, 2004 3.603 3.811 3.603 3.707 71,590 +0.13(+3.58%)
Feb 25, 2004 3.343 3.722 3.343 3.578 71,205 +0.26(+7.88%)
Feb 24, 2004 3.429 3.438 3.282 3.317 103,922 -0.10(-3.04%)
Feb 23, 2004 3.352 3.447 3.334 3.421 73,515 +0.03(+0.77%)
Feb 20, 2004 3.376 3.395 3.291 3.395 28,097 +0.02(+0.56%)
Feb 19, 2004 3.464 3.483 3.376 3.376 60,043 -0.09(-2.55%)
Feb 18, 2004 3.360 3.464 3.360 3.464 106,616 +0.11(+3.36%)
Feb 17, 2004 3.334 3.404 3.293 3.352 57,349 -0.00(-0.05%)
Feb 13, 2004 3.386 3.386 3.343 3.353 9,237 -0.02(-0.46%)
Feb 12, 2004 3.334 3.369 3.291 3.369 58,504 +0.01(+0.26%)
Feb 11, 2004 3.464 3.464 3.360 3.360 44,648 -0.10(-3.00%)
Feb 10, 2004 3.464 3.481 3.455 3.464 69,281 +0.01(+0.25%)
Feb 09, 2004 3.469 3.473 3.455 3.455 22,324 +0.01(+0.15%)
Feb 06, 2004 3.419 3.473 3.404 3.450 37,335 +0.04(+1.22%)
Feb 05, 2004 3.454 3.454 3.395 3.409 54,655 -0.02(-0.61%)
Feb 04, 2004 3.481 3.481 3.429 3.429 100,843 -0.03(-0.95%)
Feb 03, 2004 3.481 3.521 3.447 3.462 88,526 +0.00(+0.00%)
Feb 02, 2004 3.499 3.504 3.442 3.462 40,414 -0.01(-0.30%)
Jan 30, 2004 3.499 3.525 3.464 3.473 115,084 -0.01(-0.20%)
Jan 29, 2004 3.412 3.481 3.412 3.480 131,634 +0.07(+2.14%)
Jan 28, 2004 3.334 3.421 3.326 3.407 208,229 +0.12(+3.80%)
Jan 27, 2004 3.282 3.291 3.265 3.282 17,320 +0.01(+0.26%)
Jan 26, 2004 3.170 3.274 3.166 3.274 13,471 +0.10(+3.05%)
Jan 23, 2004 3.213 3.232 3.161 3.177 11,162 -0.05(-1.56%)
Jan 22, 2004 3.312 3.312 3.182 3.227 41,568 -0.06(-1.79%)
Jan 21, 2004 3.291 3.291 3.248 3.286 86,216 -0.01(-0.26%)
Jan 20, 2004 3.190 3.294 3.152 3.294 57,349 +0.10(+3.03%)
Jan 16, 2004 3.171 3.248 3.171 3.197 20,014 +0.04(+1.37%)
Jan 15, 2004 3.223 3.232 3.154 3.154 42,723 -0.05(-1.62%)
Jan 14, 2004 3.369 3.369 3.204 3.206 80,443 -0.15(-4.34%)
Jan 13, 2004 3.343 3.378 3.326 3.352 55,810 +0.01(+0.26%)
Jan 12, 2004 3.360 3.360 3.320 3.343 17,320 -0.02(-0.67%)
Jan 09, 2004 3.369 3.421 3.360 3.365 66,587 +0.02(+0.67%)
Jan 08, 2004 3.227 3.343 3.227 3.343 67,741 +0.13(+4.16%)
Jan 07, 2004 3.234 3.234 3.189 3.210 19,629 -0.04(-1.17%)
Jan 06, 2004 3.274 3.291 3.241 3.248 35,025 -0.02(-0.58%)
Jan 05, 2004 3.216 3.324 3.216 3.267 33,101 +0.08(+2.67%)
Jan 02, 2004 3.204 3.204 3.166 3.182 32,716 -0.07(-2.29%)
Dec 31, 2003 3.291 3.291 3.256 3.256 36,565 -0.03(-0.95%)
Dec 30, 2003 3.128 3.291 3.248 3.287 30,791 +0.16(+5.09%)
Dec 29, 2003 3.099 3.128 3.081 3.128 22,708 +0.03(+0.95%)
Dec 26, 2003 3.022 3.099 3.022 3.099 11,162 +0.08(+2.82%)
Dec 24, 2003 3.029 3.029 3.014 3.014 2,309 -0.02(-0.57%)
Dec 23, 2003 2.993 3.031 2.979 3.031 16,935 +0.04(+1.27%)
Dec 22, 2003 2.998 2.998 2.991 2.993 11,546 -0.04(-1.37%)
Dec 19, 2003 3.040 3.055 3.033 3.035 16,550 -0.01(-0.45%)
Dec 18, 2003 3.076 3.080 3.048 3.048 46,957 +0.01(+0.28%)
Dec 17, 2003 2.962 3.040 2.962 3.040 51,191 +0.09(+3.17%)
Dec 16, 2003 2.967 2.967 2.922 2.946 51,961 -0.02(-0.53%)
Dec 15, 2003 2.986 3.029 2.953 2.962 66,202 -0.02(-0.81%)
Dec 12, 2003 3.012 3.012 2.976 2.986 86,601 +0.00(+0.00%)
Dec 11, 2003 2.919 3.014 2.919 2.986 80,828 +0.07(+2.31%)
Dec 10, 2003 2.901 2.927 2.901 2.919 16,935 +0.01(+0.36%)
Dec 09, 2003 2.932 2.932 2.893 2.908 35,795 +0.04(+1.27%)
Dec 08, 2003 2.766 2.882 2.832 2.872 75,439 +0.11(+3.82%)
Dec 05, 2003 2.768 2.771 2.766 2.766 11,546 -0.01(-0.19%)
Dec 04, 2003 2.763 2.773 2.745 2.771 48,112 +0.02(+0.88%)
Dec 03, 2003 2.754 2.770 2.745 2.747 60,043 -0.02(-0.75%)
Dec 02, 2003 2.771 2.771 2.768 2.768 86,601 +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.