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

Marine Products Corp (NY: MPX )

11.78 +0.32 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2002 1.992 1.992 1.954 1.973 18,982 -0.01(-0.47%)
Oct 30, 2002 1.954 2.048 1.954 1.982 36,889 +0.03(+1.43%)
Oct 29, 2002 1.925 1.954 1.925 1.954 12,893 +0.03(+1.55%)
Oct 28, 2002 1.938 1.938 1.925 1.925 8,237 -0.01(-0.58%)
Oct 25, 2002 1.908 1.936 1.908 1.936 3,939 +0.04(+1.96%)
Oct 24, 2002 1.904 1.904 1.899 1.899 716 +0.00(+0.00%)
Oct 23, 2002 1.880 1.899 1.871 1.899 10,386 +0.01(+0.49%)
Oct 22, 2002 1.936 1.936 1.880 1.889 11,819 -0.05(-2.40%)
Oct 21, 2002 1.852 1.936 1.830 1.936 30,443 +0.11(+6.12%)
Oct 18, 2002 1.815 1.824 1.815 1.824 11,102 -0.02(-1.01%)
Oct 17, 2002 1.852 1.852 1.830 1.843 179,077 -0.01(-0.50%)
Oct 16, 2002 1.871 1.871 1.852 1.852 3,581 -0.03(-1.49%)
Oct 15, 2002 1.869 1.880 1.861 1.880 4,656 +0.00(+0.10%)
Oct 14, 2002 1.880 1.880 1.871 1.878 3,939 -0.02(-1.08%)
Oct 11, 2002 1.889 1.915 1.880 1.899 35,815 +0.03(+1.59%)
Oct 10, 2002 1.889 1.889 1.852 1.869 11,102 -0.02(-1.08%)
Oct 09, 2002 1.927 1.927 1.861 1.889 38,680 -0.05(-2.40%)
Oct 08, 2002 1.843 1.956 1.843 1.936 29,010 +0.09(+5.05%)
Oct 07, 2002 1.889 1.889 1.841 1.843 13,251 -0.05(-2.46%)
Oct 04, 2002 1.927 1.927 1.889 1.889 6,804 -0.05(-2.40%)
Oct 03, 2002 1.962 1.973 1.927 1.936 14,684 -0.03(-1.42%)
Oct 02, 2002 1.982 2.085 1.964 1.964 31,159 -0.04(-1.86%)
Oct 01, 2002 1.966 2.010 1.960 2.001 6,804 +0.03(+1.32%)
Sep 30, 2002 1.852 1.975 1.852 1.975 20,414 +0.10(+5.57%)
Sep 27, 2002 1.880 1.908 1.860 1.871 21,489 +0.01(+0.50%)
Sep 26, 2002 1.824 1.861 1.824 1.861 6,804 +0.05(+2.56%)
Sep 25, 2002 1.802 1.815 1.802 1.815 6,446 +0.01(+0.72%)
Sep 24, 2002 1.802 1.802 1.802 1.802 7,879 -0.00(-0.21%)
Sep 23, 2002 1.833 1.843 1.796 1.806 16,475 -0.04(-2.02%)
Sep 20, 2002 1.824 1.843 1.824 1.843 37,248 +0.03(+1.54%)
Sep 19, 2002 1.850 1.852 1.815 1.815 13,251 -0.04(-1.91%)
Sep 18, 2002 1.843 1.852 1.843 1.850 3,939 +0.00(+0.00%)
Sep 17, 2002 1.833 1.860 1.833 1.850 30,801 +0.01(+0.40%)
Sep 16, 2002 1.843 1.843 1.843 1.843 358 +0.00(+0.00%)
Sep 13, 2002 1.813 1.843 1.813 1.843 4,297 +0.03(+1.54%)
Sep 12, 2002 1.833 1.833 1.815 1.815 8,595 -0.03(-1.52%)
Sep 11, 2002 1.843 1.843 1.833 1.843 1,790 -0.01(-0.50%)
Sep 10, 2002 1.861 1.861 1.824 1.852 8,953 -0.01(-0.50%)
Sep 09, 2002 1.871 1.871 1.843 1.861 4,297 +0.01(+0.50%)
Sep 06, 2002 1.807 1.852 1.807 1.852 10,028 +0.05(+2.58%)
Sep 05, 2002 1.789 1.806 1.778 1.806 32,592 +0.02(+0.94%)
Sep 04, 2002 1.778 1.804 1.778 1.789 12,893 -0.01(-0.41%)
Sep 03, 2002 1.815 1.817 1.796 1.796 13,968 -0.04(-2.03%)
Aug 30, 2002 1.852 1.852 1.833 1.833 4,297 -0.00(-0.10%)
Aug 29, 2002 1.817 1.835 1.815 1.835 21,489 +0.02(+1.13%)
Aug 28, 2002 1.833 1.833 1.815 1.815 5,014 -0.04(-2.01%)
Aug 27, 2002 1.908 1.908 1.852 1.852 8,953 -0.04(-1.97%)
Aug 26, 2002 1.852 1.889 1.852 1.889 8,595 +0.05(+2.52%)
Aug 23, 2002 1.824 1.852 1.824 1.843 7,879 +0.03(+1.54%)
Aug 22, 2002 1.815 1.815 1.796 1.815 6,446 +0.02(+1.04%)
Aug 21, 2002 1.824 1.824 1.755 1.796 20,772 -0.03(-1.53%)
Aug 20, 2002 1.778 1.824 1.768 1.824 33,666 +0.05(+2.62%)
Aug 16, 2002 1.787 1.813 1.768 1.778 15,400 -0.01(-0.52%)
Aug 15, 2002 1.832 1.832 1.787 1.787 12,535 -0.06(-3.42%)
Aug 14, 2002 1.871 1.871 1.845 1.850 8,237 -0.03(-1.58%)
Aug 13, 2002 1.886 1.886 1.880 1.880 3,581 -0.01(-0.30%)
Aug 12, 2002 1.917 1.917 1.880 1.886 11,102 -0.07(-3.52%)
Aug 07, 2002 2.075 2.075 1.921 1.954 61,244 -0.12(-5.83%)
Aug 06, 2002 2.094 2.094 2.048 2.075 39,397 -0.03(-1.33%)
Aug 05, 2002 2.196 2.196 2.094 2.103 23,996 -0.07(-3.42%)
Aug 02, 2002 2.150 2.178 2.141 2.178 22,563 +0.02(+0.86%)
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.