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 (%)
Dec 31, 2003 3.537 3.537 3.499 3.499 34,024 -0.03(-0.95%)
Dec 30, 2003 3.362 3.537 3.490 3.533 28,652 +0.17(+5.09%)
Dec 29, 2003 3.330 3.362 3.311 3.362 21,131 +0.03(+0.95%)
Dec 26, 2003 3.248 3.330 3.248 3.330 10,386 +0.09(+2.82%)
Dec 24, 2003 3.256 3.256 3.239 3.239 2,148 -0.02(-0.57%)
Dec 23, 2003 3.216 3.257 3.202 3.257 15,758 +0.04(+1.27%)
Dec 22, 2003 3.222 3.222 3.215 3.216 10,744 -0.04(-1.37%)
Dec 19, 2003 3.267 3.284 3.259 3.261 15,400 -0.01(-0.45%)
Dec 18, 2003 3.306 3.310 3.276 3.276 43,694 +0.01(+0.28%)
Dec 17, 2003 3.183 3.267 3.183 3.267 47,634 +0.10(+3.17%)
Dec 16, 2003 3.189 3.189 3.140 3.166 48,350 -0.02(-0.53%)
Dec 15, 2003 3.209 3.256 3.174 3.183 61,602 -0.03(-0.81%)
Dec 12, 2003 3.237 3.237 3.198 3.209 80,584 +0.00(+0.00%)
Dec 11, 2003 3.136 3.239 3.136 3.209 75,212 +0.07(+2.31%)
Dec 10, 2003 3.118 3.146 3.118 3.136 15,758 +0.01(+0.36%)
Dec 09, 2003 3.151 3.151 3.109 3.125 33,308 +0.04(+1.27%)
Dec 08, 2003 2.973 3.097 3.043 3.086 70,198 +0.11(+3.82%)
Dec 05, 2003 2.974 2.978 2.973 2.973 10,744 -0.01(-0.19%)
Dec 04, 2003 2.969 2.980 2.950 2.978 44,769 +0.03(+0.88%)
Dec 03, 2003 2.960 2.976 2.950 2.952 55,872 -0.02(-0.75%)
Dec 02, 2003 2.978 2.978 2.974 2.974 80,584 +0.01(+0.19%)
Dec 01, 2003 3.043 3.071 2.960 2.969 65,184 -0.07(-2.45%)
Nov 28, 2003 3.053 3.053 3.038 3.043 47,634 -0.01(-0.30%)
Nov 26, 2003 2.969 3.014 2.969 3.053 132,875 +0.11(+3.80%)
Nov 25, 2003 2.930 2.941 2.930 2.941 66,258 +0.09(+3.27%)
Nov 24, 2003 2.747 2.848 2.747 2.848 29,726 +0.10(+3.66%)
Nov 21, 2003 2.690 2.746 2.690 2.747 17,549 +0.01(+0.41%)
Nov 20, 2003 2.753 2.755 2.727 2.736 32,233 +0.07(+2.44%)
Nov 19, 2003 2.643 2.671 2.626 2.671 13,609 -0.01(-0.35%)
Nov 18, 2003 2.764 2.764 2.680 2.680 27,577 -0.03(-1.03%)
Nov 17, 2003 2.666 2.708 2.656 2.708 25,787 +0.03(+1.04%)
Nov 14, 2003 2.867 2.876 2.680 2.680 45,843 -0.19(-6.49%)
Nov 13, 2003 2.829 2.829 2.829 2.867 6,804 +0.05(+1.65%)
Nov 12, 2003 2.816 2.816 2.816 2.820 26,503 +0.02(+0.80%)
Nov 11, 2003 2.772 2.811 2.772 2.798 22,563 -0.01(-0.20%)
Nov 10, 2003 2.854 2.854 2.792 2.803 29,368 +0.00(+0.07%)
Nov 07, 2003 2.894 2.894 2.801 2.801 11,102 -0.09(-3.22%)
Nov 06, 2003 2.900 2.900 2.850 2.894 15,042 +0.00(+0.06%)
Nov 05, 2003 2.718 2.894 2.773 2.893 18,624 +0.11(+4.02%)
Nov 04, 2003 2.718 2.781 2.718 2.781 11,231 +0.01(+0.27%)
Nov 03, 2003 2.865 2.896 2.773 2.773 42,083 -0.04(-1.32%)
Oct 31, 2003 2.988 2.989 2.988 2.811 75,570 -0.15(-5.09%)
Oct 30, 2003 2.950 2.961 2.924 2.961 33,666 +0.08(+2.65%)
Oct 29, 2003 2.643 2.885 2.643 2.885 55,155 +0.27(+10.32%)
Oct 28, 2003 2.606 2.638 2.606 2.615 23,996 +0.03(+1.08%)
Oct 27, 2003 2.548 2.595 2.533 2.587 47,992 +0.04(+1.61%)
Oct 24, 2003 2.680 2.680 2.531 2.546 32,950 -0.13(-5.00%)
Oct 23, 2003 2.688 2.693 2.680 2.680 9,670 -0.01(-0.28%)
Oct 22, 2003 2.794 2.794 2.688 2.688 26,503 -0.11(-3.80%)
Oct 21, 2003 2.755 2.814 2.755 2.794 17,549 +0.06(+2.11%)
Oct 20, 2003 2.759 2.759 2.755 2.736 13,968 -0.04(-1.47%)
Oct 17, 2003 2.876 2.876 2.736 2.777 49,425 -0.10(-3.37%)
Oct 16, 2003 2.874 2.874 2.874 2.874 6,804 -0.00(-0.07%)
Oct 15, 2003 2.960 2.960 2.867 2.876 26,861 -0.10(-3.44%)
Oct 14, 2003 2.978 3.001 2.965 2.978 14,684 +0.00(+0.00%)
Oct 13, 2003 2.973 2.978 2.969 2.978 10,386 +0.01(+0.44%)
Oct 10, 2003 2.824 2.971 2.811 2.965 32,233 +0.10(+3.37%)
Oct 09, 2003 2.930 2.976 2.867 2.868 42,978 -0.06(-2.16%)
Oct 08, 2003 2.906 2.932 2.906 2.932 12,177 +0.00(+0.00%)
Oct 07, 2003 2.978 2.978 2.922 2.932 9,670 -0.05(-1.56%)
Oct 06, 2003 2.960 2.978 2.943 2.978 16,116 +0.01(+0.31%)
Oct 03, 2003 2.978 2.978 2.960 2.969 11,460 -0.01(-0.31%)
Oct 02, 2003 2.954 2.978 2.954 2.978 14,684 +0.08(+2.76%)
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.