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 (%)
Aug 31, 2004 6.839 6.898 6.664 6.695 20,527 -0.12(-1.83%)
Aug 30, 2004 7.003 7.003 6.820 6.820 23,863 -0.22(-3.15%)
Aug 27, 2004 7.132 7.151 7.034 7.042 29,252 -0.12(-1.69%)
Aug 26, 2004 7.190 7.272 7.093 7.163 17,192 -0.03(-0.38%)
Aug 25, 2004 6.956 7.190 6.956 7.190 56,451 +0.23(+3.36%)
Aug 24, 2004 6.672 6.956 6.672 6.956 38,233 +0.33(+5.00%)
Aug 23, 2004 6.703 6.703 6.508 6.625 37,206 -0.02(-0.29%)
Aug 20, 2004 6.703 6.742 6.625 6.645 32,331 -0.04(-0.58%)
Aug 19, 2004 6.976 6.976 6.664 6.684 21,554 -0.25(-3.65%)
Aug 18, 2004 6.469 6.937 6.469 6.937 70,307 +0.47(+7.23%)
Aug 17, 2004 6.547 6.547 6.430 6.469 16,165 -0.04(-0.60%)
Aug 16, 2004 6.493 6.539 6.469 6.508 15,139 +0.04(+0.54%)
Aug 13, 2004 6.430 6.504 6.430 6.473 17,705 +0.06(+0.97%)
Aug 12, 2004 6.500 6.508 6.372 6.411 38,746 -0.10(-1.50%)
Aug 11, 2004 6.586 6.586 6.469 6.508 21,554 -0.03(-0.48%)
Aug 10, 2004 6.547 6.555 6.489 6.539 43,878 +0.03(+0.48%)
Aug 09, 2004 6.528 6.621 6.469 6.508 79,288 +0.08(+1.21%)
Aug 06, 2004 6.352 6.469 6.333 6.430 50,036 +0.02(+0.24%)
Aug 05, 2004 6.672 6.672 6.411 6.415 33,101 -0.12(-1.85%)
Aug 04, 2004 6.430 6.606 6.411 6.536 41,055 +0.11(+1.64%)
Aug 03, 2004 6.411 6.547 6.348 6.430 40,029 -0.02(-0.30%)
Aug 02, 2004 6.352 6.469 6.255 6.450 29,252 +0.04(+0.61%)
Jul 30, 2004 6.508 6.528 6.189 6.411 64,919 -0.05(-0.72%)
Jul 29, 2004 6.469 6.547 6.391 6.458 44,648 +0.04(+0.67%)
Jul 28, 2004 6.754 6.754 6.337 6.415 53,885 -0.20(-3.06%)
Jul 27, 2004 6.481 6.617 6.481 6.617 25,146 +0.18(+2.85%)
Jul 26, 2004 6.282 6.450 6.232 6.434 59,787 +0.20(+3.19%)
Jul 23, 2004 6.625 6.625 6.235 6.235 69,794 -0.35(-5.33%)
Jul 22, 2004 6.898 6.898 6.555 6.586 46,700 -0.25(-3.70%)
Jul 21, 2004 7.112 7.210 6.839 6.839 43,108 -0.27(-3.78%)
Jul 20, 2004 7.015 7.231 6.859 7.108 54,398 +0.11(+1.56%)
Jul 19, 2004 7.073 7.093 6.960 6.999 40,029 +0.06(+0.90%)
Jul 16, 2004 7.132 7.151 6.937 6.937 37,463 -0.17(-2.36%)
Jul 15, 2004 7.307 7.307 6.991 7.104 49,780 -0.20(-2.77%)
Jul 14, 2004 7.171 7.346 7.015 7.307 51,063 +0.10(+1.35%)
Jul 13, 2004 7.054 7.210 7.015 7.210 22,067 +0.12(+1.65%)
Jul 12, 2004 6.730 7.190 6.672 7.093 64,406 +0.32(+4.78%)
Jul 09, 2004 6.528 6.820 6.430 6.769 20,271 +0.24(+3.70%)
Jul 08, 2004 6.820 6.820 6.528 6.528 52,859 -0.34(-4.88%)
Jul 07, 2004 6.781 6.898 6.703 6.863 40,029 +0.18(+2.68%)
Jul 06, 2004 6.995 6.995 6.625 6.684 57,991 -0.41(-5.77%)
Jul 02, 2004 7.171 7.221 7.093 7.093 24,120 -0.10(-1.36%)
Jul 01, 2004 7.299 7.307 7.015 7.190 79,288 -0.04(-0.54%)
Jun 30, 2004 7.132 7.253 7.073 7.229 43,621 +0.19(+2.77%)
Jun 29, 2004 6.859 7.066 6.859 7.034 80,828 +0.11(+1.63%)
Jun 28, 2004 6.781 7.054 6.781 6.921 106,488 +0.20(+2.96%)
Jun 25, 2004 6.333 6.723 6.333 6.723 102,126 +0.43(+6.81%)
Jun 24, 2004 6.500 6.606 6.278 6.294 32,074 -0.13(-2.00%)
Jun 23, 2004 6.274 6.426 6.138 6.423 71,077 +0.14(+2.30%)
Jun 22, 2004 6.469 6.469 6.274 6.278 59,530 -0.17(-2.66%)
Jun 21, 2004 6.372 6.578 6.333 6.450 79,801 +0.04(+0.61%)
Jun 18, 2004 6.738 6.785 6.372 6.411 109,054 -0.33(-4.86%)
Jun 17, 2004 6.898 7.015 6.684 6.738 50,293 -0.11(-1.54%)
Jun 16, 2004 6.804 6.894 6.688 6.843 47,470 +0.08(+1.21%)
Jun 15, 2004 6.656 6.898 6.625 6.762 68,768 +0.20(+3.09%)
Jun 14, 2004 7.385 7.405 6.458 6.559 191,678 -0.78(-10.62%)
Jun 10, 2004 7.346 7.346 7.210 7.338 79,545 +0.04(+0.59%)
Jun 09, 2004 7.467 7.483 7.249 7.295 104,948 -0.17(-2.30%)
Jun 08, 2004 7.268 7.677 7.151 7.467 250,183 +0.22(+3.01%)
Jun 07, 2004 7.112 7.249 7.101 7.249 73,900 +0.21(+2.93%)
Jun 04, 2004 7.093 7.093 6.859 7.042 39,772 -0.01(-0.17%)
Jun 03, 2004 6.980 7.140 6.754 7.054 42,595 +0.04(+0.50%)
Jun 02, 2004 7.151 7.206 6.995 7.019 51,576 -0.07(-1.04%)
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.