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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2003 1.982 2.020 1.982 1.992 32,950 +0.02(+0.94%)
May 29, 2003 1.954 2.010 1.954 1.973 26,503 +0.04(+2.02%)
May 28, 2003 1.880 1.990 1.880 1.934 46,201 +0.03(+1.76%)
May 27, 2003 1.861 1.930 1.861 1.900 30,801 +0.06(+3.03%)
May 23, 2003 1.861 1.861 1.845 1.845 91,687 -0.02(-0.90%)
May 22, 2003 1.861 1.869 1.850 1.861 26,145 -0.01(-0.50%)
May 21, 2003 1.874 1.874 1.861 1.871 19,340 -0.01(-0.69%)
May 20, 2003 1.871 1.908 1.871 1.884 7,879 +0.01(+0.70%)
May 19, 2003 1.861 1.908 1.861 1.871 32,950 +0.04(+2.03%)
May 16, 2003 1.964 2.027 1.833 1.833 27,219 -0.15(-7.42%)
May 15, 2003 1.947 2.010 1.947 1.981 21,847 +0.04(+1.82%)
May 14, 2003 1.977 1.977 1.945 1.945 33,308 -0.03(-1.51%)
May 13, 2003 1.975 1.975 1.975 1.975 716 +0.00(+0.09%)
May 12, 2003 1.984 1.984 1.945 1.973 10,386 -0.04(-1.85%)
May 09, 2003 1.919 2.010 1.919 2.010 17,907 +0.10(+5.16%)
May 08, 2003 1.917 1.917 1.908 1.912 6,804 -0.01(-0.29%)
May 07, 2003 1.927 1.927 1.886 1.917 33,666 -0.03(-1.72%)
May 06, 2003 1.990 2.016 1.945 1.951 23,280 -0.05(-2.33%)
May 05, 2003 2.038 2.038 1.997 1.997 14,684 -0.02(-1.11%)
May 02, 2003 1.871 2.023 1.871 2.020 23,996 +0.16(+8.50%)
May 01, 2003 1.852 1.878 1.852 1.861 9,670 +0.00(+0.00%)
Apr 30, 2003 1.861 1.863 1.854 1.861 28,652 +0.01(+0.50%)
Apr 29, 2003 1.852 1.861 1.843 1.852 22,921 +0.02(+1.02%)
Apr 28, 2003 1.752 1.833 1.752 1.833 33,666 +0.08(+4.68%)
Apr 25, 2003 1.766 1.766 1.752 1.752 9,670 -0.01(-0.84%)
Apr 24, 2003 1.759 1.787 1.752 1.766 49,425 +0.01(+0.42%)
Apr 23, 2003 1.722 1.768 1.711 1.759 98,850 +0.08(+5.00%)
Apr 22, 2003 1.683 1.703 1.657 1.675 14,326 -0.01(-0.55%)
Apr 21, 2003 1.731 1.731 1.647 1.685 40,829 -0.05(-2.69%)
Apr 17, 2003 1.722 1.740 1.722 1.731 24,712 +0.02(+1.31%)
Apr 16, 2003 1.748 1.748 1.709 1.709 13,251 -0.04(-2.13%)
Apr 15, 2003 1.765 1.765 1.740 1.746 7,879 -0.02(-1.26%)
Apr 14, 2003 1.778 1.778 1.761 1.768 8,595 -0.01(-0.52%)
Apr 11, 2003 1.778 1.785 1.778 1.778 12,893 +0.00(+0.00%)
Apr 10, 2003 1.778 1.778 1.778 1.778 27,577 +0.00(+0.00%)
Apr 09, 2003 1.778 1.779 1.776 1.778 133,591 +0.00(+0.00%)
Apr 08, 2003 1.770 1.778 1.768 1.778 2,507 +0.01(+0.53%)
Apr 07, 2003 1.761 1.768 1.761 1.768 70,198 +0.01(+0.42%)
Apr 04, 2003 1.759 1.763 1.759 1.761 3,223 +0.01(+0.64%)
Apr 03, 2003 1.806 1.815 1.750 1.750 10,744 -0.06(-3.09%)
Apr 02, 2003 1.729 1.806 1.722 1.806 37,964 +0.08(+4.75%)
Apr 01, 2003 1.750 1.750 1.722 1.724 103,506 -0.01(-0.43%)
Mar 31, 2003 1.806 1.807 1.731 1.731 48,709 -0.08(-4.52%)
Mar 28, 2003 1.835 1.835 1.813 1.813 113,893 -0.03(-1.72%)
Mar 27, 2003 1.837 1.845 1.837 1.845 1,432 -0.01(-0.60%)
Mar 26, 2003 1.876 1.876 1.856 1.856 6,446 -0.02(-1.09%)
Mar 25, 2003 1.848 1.876 1.848 1.876 5,014 +0.03(+1.82%)
Mar 24, 2003 1.858 1.871 1.843 1.843 2,865 -0.00(-0.10%)
Mar 21, 2003 1.852 1.858 1.833 1.845 59,811 -0.02(-0.90%)
Mar 20, 2003 1.899 1.899 1.854 1.861 7,521 -0.05(-2.44%)
Mar 19, 2003 1.908 1.908 1.904 1.908 7,879 -0.01(-0.39%)
Mar 18, 2003 1.906 1.921 1.893 1.915 5,372 -0.01(-0.58%)
Mar 17, 2003 1.852 1.941 1.852 1.927 19,698 +0.08(+4.55%)
Mar 14, 2003 1.824 1.858 1.824 1.843 8,953 +0.00(+0.00%)
Mar 13, 2003 1.880 1.880 1.824 1.843 14,684 -0.03(-1.49%)
Mar 12, 2003 1.819 1.880 1.819 1.871 34,382 +0.05(+2.55%)
Mar 11, 2003 1.828 1.828 1.822 1.824 33,308 -0.00(-0.20%)
Mar 10, 2003 1.833 1.833 1.824 1.828 6,088 -0.01(-0.30%)
Mar 07, 2003 1.833 1.833 1.833 1.833 3,581 +0.00(+0.00%)
Mar 06, 2003 1.833 1.835 1.833 1.833 5,372 +0.00(+0.00%)
Mar 05, 2003 1.852 1.852 1.833 1.833 8,595 +0.00(+0.20%)
Mar 04, 2003 1.824 1.830 1.824 1.830 5,014 +0.01(+0.31%)
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.