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: 4:00 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 (%)
Oct 31, 2003 2.780 2.782 2.780 2.615 81,213 -0.14(-5.09%)
Oct 30, 2003 2.745 2.756 2.721 2.756 36,180 +0.07(+2.65%)
Oct 29, 2003 2.460 2.685 2.460 2.685 59,274 +0.25(+10.32%)
Oct 28, 2003 2.425 2.454 2.425 2.434 25,788 +0.03(+1.08%)
Oct 27, 2003 2.371 2.414 2.357 2.408 51,576 +0.04(+1.61%)
Oct 24, 2003 2.494 2.494 2.356 2.369 35,410 -0.12(-5.00%)
Oct 23, 2003 2.501 2.506 2.494 2.494 10,392 -0.01(-0.28%)
Oct 22, 2003 2.600 2.600 2.501 2.501 28,482 -0.10(-3.80%)
Oct 21, 2003 2.563 2.619 2.563 2.600 18,859 +0.05(+2.11%)
Oct 20, 2003 2.567 2.567 2.563 2.546 15,010 -0.04(-1.47%)
Oct 17, 2003 2.676 2.676 2.546 2.584 53,115 -0.09(-3.37%)
Oct 16, 2003 2.674 2.674 2.674 2.674 7,313 -0.00(-0.07%)
Oct 15, 2003 2.754 2.754 2.667 2.676 28,867 -0.10(-3.44%)
Oct 14, 2003 2.771 2.792 2.759 2.771 15,780 +0.00(+0.00%)
Oct 13, 2003 2.766 2.771 2.763 2.771 11,162 +0.01(+0.44%)
Oct 10, 2003 2.628 2.764 2.615 2.759 34,640 +0.09(+3.37%)
Oct 09, 2003 2.726 2.770 2.667 2.669 46,187 -0.06(-2.16%)
Oct 08, 2003 2.704 2.728 2.704 2.728 13,086 +0.00(+0.00%)
Oct 07, 2003 2.771 2.771 2.719 2.728 10,392 -0.04(-1.56%)
Oct 06, 2003 2.754 2.771 2.738 2.771 17,320 +0.01(+0.31%)
Oct 03, 2003 2.771 2.771 2.754 2.763 12,316 -0.01(-0.31%)
Oct 02, 2003 2.749 2.771 2.749 2.771 15,780 +0.07(+2.76%)
Oct 01, 2003 2.581 2.697 2.581 2.697 25,018 +0.15(+5.77%)
Sep 30, 2003 2.581 2.581 2.496 2.550 30,021 -0.04(-1.54%)
Sep 29, 2003 2.615 2.615 2.589 2.589 16,550 -0.06(-2.29%)
Sep 26, 2003 2.674 2.674 2.650 2.650 15,395 -0.04(-1.42%)
Sep 25, 2003 2.745 2.745 2.667 2.688 56,194 -0.07(-2.39%)
Sep 24, 2003 2.711 2.730 2.711 2.754 127,400 +0.03(+1.27%)
Sep 23, 2003 2.640 2.728 2.640 2.719 23,093 +0.09(+3.29%)
Sep 22, 2003 2.628 2.645 2.624 2.633 236,711 +0.03(+1.00%)
Sep 19, 2003 2.607 2.607 2.563 2.607 95,839 +0.01(+0.33%)
Sep 18, 2003 2.560 2.612 2.537 2.598 226,319 +0.04(+1.56%)
Sep 17, 2003 2.555 2.579 2.555 2.558 29,637 -0.01(-0.20%)
Sep 16, 2003 2.460 2.563 2.477 2.563 28,482 +0.12(+4.96%)
Sep 15, 2003 2.442 2.491 2.439 2.442 53,885 +0.03(+1.08%)
Sep 12, 2003 2.304 2.416 2.304 2.416 65,047 +0.11(+4.89%)
Sep 11, 2003 2.271 2.304 2.271 2.304 28,097 +0.03(+1.53%)
Sep 10, 2003 2.253 2.272 2.252 2.269 151,264 +0.02(+0.69%)
Sep 09, 2003 2.269 2.274 2.252 2.253 12,316 -0.02(-0.69%)
Sep 08, 2003 2.260 2.278 2.252 2.269 28,867 +0.01(+0.38%)
Sep 05, 2003 2.252 2.271 2.250 2.260 57,734 +0.02(+0.77%)
Sep 04, 2003 2.243 2.250 2.226 2.243 38,104 +0.00(+0.00%)
Sep 03, 2003 2.243 2.243 2.231 2.243 15,395 +0.03(+1.17%)
Sep 02, 2003 2.217 2.243 2.174 2.217 28,097 +0.01(+0.39%)
Aug 29, 2003 2.226 2.226 2.208 2.208 6,928 +0.00(+0.00%)
Aug 28, 2003 2.191 2.217 2.191 2.208 35,025 +0.01(+0.39%)
Aug 27, 2003 2.182 2.200 2.149 2.200 49,266 +0.02(+0.79%)
Aug 26, 2003 2.177 2.182 2.148 2.182 39,259 +0.01(+0.24%)
Aug 25, 2003 2.122 2.177 2.122 2.177 32,331 +0.06(+2.61%)
Aug 22, 2003 2.165 2.182 2.115 2.122 21,554 -0.02(-0.81%)
Aug 21, 2003 2.184 2.188 2.136 2.139 13,471 -0.04(-1.98%)
Aug 20, 2003 2.182 2.191 2.174 2.182 20,399 -0.02(-0.79%)
Aug 19, 2003 2.234 2.234 2.165 2.200 51,961 -0.01(-0.39%)
Aug 18, 2003 2.174 2.250 2.174 2.208 46,572 +0.03(+1.59%)
Aug 15, 2003 2.174 2.174 2.174 2.174 10,392 -0.01(-0.40%)
Aug 14, 2003 2.181 2.182 2.165 2.182 3,079 +0.00(+0.00%)
Aug 13, 2003 2.124 2.207 2.124 2.182 33,486 +0.06(+2.86%)
Aug 12, 2003 2.113 2.130 2.113 2.122 16,165 +0.01(+0.41%)
Aug 11, 2003 2.096 2.122 2.070 2.113 12,701 +0.03(+1.67%)
Aug 08, 2003 2.078 2.087 2.078 2.078 11,162 -0.01(-0.41%)
Aug 07, 2003 2.075 2.087 2.070 2.087 23,478 +0.01(+0.58%)
Aug 06, 2003 2.070 2.087 2.070 2.075 135,483 -0.01(-0.58%)
Aug 05, 2003 2.080 2.099 2.065 2.087 30,021 -0.01(-0.50%)
Aug 04, 2003 2.080 2.098 2.078 2.098 6,543 +0.02(+0.92%)
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.