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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 7.664 7.794 7.601 7.769 40,590 +0.21(+2.77%)
Jun 29, 2004 7.371 7.593 7.371 7.560 75,212 +0.12(+1.63%)
Jun 28, 2004 7.287 7.581 7.287 7.438 99,089 +0.21(+2.96%)
Jun 25, 2004 6.806 7.225 6.806 7.225 95,030 +0.46(+6.81%)
Jun 24, 2004 6.986 7.099 6.747 6.764 29,846 -0.14(-2.00%)
Jun 23, 2004 6.743 6.906 6.596 6.902 66,139 +0.15(+2.30%)
Jun 22, 2004 6.952 6.952 6.743 6.747 55,394 -0.18(-2.66%)
Jun 21, 2004 6.848 7.070 6.806 6.931 74,257 +0.04(+0.61%)
Jun 18, 2004 7.241 7.292 6.848 6.889 101,477 -0.35(-4.86%)
Jun 17, 2004 7.413 7.539 7.183 7.241 46,798 -0.11(-1.54%)
Jun 16, 2004 7.312 7.409 7.187 7.354 44,172 +0.09(+1.21%)
Jun 15, 2004 7.153 7.413 7.120 7.266 63,990 +0.22(+3.09%)
Jun 14, 2004 7.937 7.957 6.940 7.049 178,361 -0.84(-10.62%)
Jun 10, 2004 7.895 7.895 7.748 7.886 74,018 +0.05(+0.59%)
Jun 09, 2004 8.024 8.041 7.790 7.840 97,656 -0.18(-2.30%)
Jun 08, 2004 7.811 8.251 7.685 8.024 232,800 +0.23(+3.01%)
Jun 07, 2004 7.643 7.790 7.631 7.790 68,765 +0.22(+2.93%)
Jun 04, 2004 7.622 7.622 7.371 7.568 37,009 -0.01(-0.17%)
Jun 03, 2004 7.501 7.673 7.258 7.581 39,635 +0.04(+0.50%)
Jun 02, 2004 7.685 7.744 7.518 7.543 47,992 -0.08(-1.04%)
Jun 01, 2004 7.769 7.807 7.392 7.622 94,314 -0.04(-0.55%)
May 28, 2004 7.413 7.832 7.392 7.664 110,550 +0.29(+3.92%)
May 27, 2004 7.120 7.413 7.078 7.375 70,437 +0.31(+4.39%)
May 26, 2004 6.764 7.250 6.764 7.065 69,243 +0.36(+5.44%)
May 25, 2004 6.387 6.722 6.387 6.701 44,888 +0.33(+5.19%)
May 24, 2004 6.219 6.387 6.219 6.370 58,021 +0.11(+1.74%)
May 21, 2004 6.219 6.261 6.140 6.261 42,501 +0.08(+1.36%)
May 20, 2004 6.232 6.274 6.178 6.178 39,397 -0.06(-1.01%)
May 19, 2004 6.286 6.404 6.232 6.240 33,905 -0.00(-0.07%)
May 18, 2004 6.282 6.299 6.178 6.245 39,874 +0.00(+0.00%)
May 17, 2004 6.303 6.324 6.219 6.245 34,144 -0.12(-1.91%)
May 14, 2004 6.487 6.513 6.240 6.366 44,411 -0.08(-1.30%)
May 13, 2004 6.303 6.450 6.178 6.450 39,158 +0.21(+3.36%)
May 12, 2004 6.014 6.240 5.863 6.240 77,838 +0.28(+4.78%)
May 11, 2004 5.750 6.006 5.750 5.956 72,586 +0.21(+3.57%)
May 10, 2004 5.863 5.905 5.750 5.750 178,361 -0.60(-9.43%)
May 07, 2004 6.471 6.546 6.349 6.349 40,590 -0.12(-1.88%)
May 06, 2004 6.550 6.596 6.282 6.471 35,337 -0.06(-0.90%)
May 05, 2004 6.425 6.533 6.291 6.529 35,815 +0.06(+0.97%)
May 04, 2004 6.525 6.596 6.014 6.466 151,857 -0.21(-3.08%)
May 03, 2004 7.308 7.359 6.672 6.672 209,162 -0.73(-9.90%)
Apr 30, 2004 7.455 7.543 7.392 7.405 78,316 -0.07(-0.95%)
Apr 29, 2004 7.656 7.685 7.472 7.476 86,912 -0.22(-2.88%)
Apr 28, 2004 7.937 7.966 7.518 7.698 109,117 -0.13(-1.71%)
Apr 27, 2004 7.832 7.874 7.769 7.832 93,836 +0.00(+0.00%)
Apr 26, 2004 7.748 7.957 7.643 7.832 167,855 +0.08(+1.03%)
Apr 23, 2004 7.539 7.752 7.501 7.752 83,808 +0.26(+3.41%)
Apr 22, 2004 7.308 7.601 7.304 7.497 171,197 +0.34(+4.68%)
Apr 21, 2004 7.183 7.266 7.036 7.162 61,125 +0.13(+1.79%)
Apr 20, 2004 6.889 7.170 6.889 7.036 122,011 +0.24(+3.58%)
Apr 19, 2004 6.806 6.806 6.655 6.793 46,321 +0.07(+1.00%)
Apr 16, 2004 6.827 6.869 6.663 6.726 32,472 +0.00(+0.06%)
Apr 15, 2004 6.240 6.768 6.152 6.722 34,860 +0.50(+8.08%)
Apr 14, 2004 6.219 6.224 6.178 6.219 23,638 -0.03(-0.47%)
Apr 13, 2004 6.399 6.399 6.219 6.249 33,666 -0.15(-2.42%)
Apr 12, 2004 6.525 6.550 6.383 6.404 50,619 -0.17(-2.61%)
Apr 08, 2004 6.743 6.806 6.542 6.575 54,200 -0.10(-1.57%)
Apr 07, 2004 6.781 6.802 6.655 6.680 31,756 -0.13(-1.85%)
Apr 06, 2004 6.869 6.869 6.789 6.806 53,961 -0.04(-0.55%)
Apr 05, 2004 6.303 6.843 6.303 6.843 103,626 +0.50(+7.85%)
Apr 02, 2004 6.064 6.383 6.064 6.345 51,335 +0.34(+5.72%)
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.