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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 1.806 1.807 1.731 1.731 48,709 -0.08(-4.52%)
Mar 28, 2003 1.835 1.835 1.813 1.813 113,893 -0.03(-1.72%)
Mar 27, 2003 1.837 1.845 1.837 1.845 1,432 -0.01(-0.60%)
Mar 26, 2003 1.876 1.876 1.856 1.856 6,446 -0.02(-1.09%)
Mar 25, 2003 1.848 1.876 1.848 1.876 5,014 +0.03(+1.82%)
Mar 24, 2003 1.858 1.871 1.843 1.843 2,865 -0.00(-0.10%)
Mar 21, 2003 1.852 1.858 1.833 1.845 59,811 -0.02(-0.90%)
Mar 20, 2003 1.899 1.899 1.854 1.861 7,521 -0.05(-2.44%)
Mar 19, 2003 1.908 1.908 1.904 1.908 7,879 -0.01(-0.39%)
Mar 18, 2003 1.906 1.921 1.893 1.915 5,372 -0.01(-0.58%)
Mar 17, 2003 1.852 1.941 1.852 1.927 19,698 +0.08(+4.55%)
Mar 14, 2003 1.824 1.858 1.824 1.843 8,953 +0.00(+0.00%)
Mar 13, 2003 1.880 1.880 1.824 1.843 14,684 -0.03(-1.49%)
Mar 12, 2003 1.819 1.880 1.819 1.871 34,382 +0.05(+2.55%)
Mar 11, 2003 1.828 1.828 1.822 1.824 33,308 -0.00(-0.20%)
Mar 10, 2003 1.833 1.833 1.824 1.828 6,088 -0.01(-0.30%)
Mar 07, 2003 1.833 1.833 1.833 1.833 3,581 +0.00(+0.00%)
Mar 06, 2003 1.833 1.835 1.833 1.833 5,372 +0.00(+0.00%)
Mar 05, 2003 1.852 1.852 1.833 1.833 8,595 +0.00(+0.20%)
Mar 04, 2003 1.824 1.830 1.824 1.830 5,014 +0.01(+0.31%)
Mar 03, 2003 1.824 1.832 1.824 1.824 12,177 +0.00(+0.00%)
Feb 28, 2003 1.843 1.843 1.824 1.824 11,460 -0.04(-2.00%)
Feb 27, 2003 1.843 1.861 1.843 1.861 13,968 +0.01(+0.50%)
Feb 26, 2003 1.847 1.852 1.833 1.852 5,014 +0.01(+0.30%)
Feb 25, 2003 1.871 1.878 1.843 1.847 5,730 -0.02(-1.29%)
Feb 24, 2003 1.908 1.908 1.871 1.871 6,446 -0.01(-0.50%)
Feb 21, 2003 1.852 1.880 1.852 1.880 7,879 +0.03(+1.51%)
Feb 20, 2003 1.852 1.852 1.852 1.852 36,173 -0.01(-0.50%)
Feb 19, 2003 1.852 1.873 1.852 1.861 43,694 +0.01(+0.50%)
Feb 18, 2003 1.848 1.852 1.796 1.852 34,741 -0.01(-0.50%)
Feb 14, 2003 1.871 1.871 1.861 1.861 26,145 -0.01(-0.60%)
Feb 13, 2003 1.871 1.873 1.869 1.873 44,769 -0.01(-0.40%)
Feb 12, 2003 1.927 1.927 1.880 1.880 25,070 -0.05(-2.42%)
Feb 11, 2003 1.908 1.927 1.852 1.927 58,021 +0.02(+0.88%)
Feb 10, 2003 1.954 1.954 1.908 1.910 6,804 -0.04(-2.29%)
Feb 07, 2003 1.990 1.990 1.954 1.954 7,879 -0.04(-2.23%)
Feb 06, 2003 1.863 2.048 1.863 1.999 54,797 +0.13(+6.87%)
Feb 05, 2003 1.880 1.882 1.871 1.871 8,953 -0.02(-1.18%)
Feb 04, 2003 1.906 1.906 1.889 1.893 7,163 -0.01(-0.29%)
Feb 03, 2003 1.917 1.917 1.899 1.899 4,297 -0.03(-1.45%)
Jan 31, 2003 1.889 1.927 1.880 1.927 10,028 +0.02(+0.98%)
Jan 30, 2003 1.954 1.954 1.908 1.908 7,163 -0.06(-3.21%)
Jan 29, 2003 1.919 1.973 1.880 1.971 55,513 +0.07(+3.62%)
Jan 28, 2003 1.871 1.908 1.843 1.902 12,177 +0.04(+2.20%)
Jan 27, 2003 1.936 1.936 1.861 1.861 12,177 -0.09(-4.76%)
Jan 24, 2003 1.992 1.992 1.954 1.954 6,804 -0.04(-1.87%)
Jan 23, 2003 2.029 2.055 1.973 1.992 35,099 -0.05(-2.64%)
Jan 22, 2003 2.048 2.048 2.027 2.046 2,148 -0.00(-0.09%)
Jan 21, 2003 2.075 2.075 2.029 2.048 20,414 -0.03(-1.35%)
Jan 17, 2003 2.077 2.103 2.042 2.075 72,347 -0.02(-0.89%)
Jan 16, 2003 2.029 2.113 2.027 2.094 47,276 +0.07(+3.21%)
Jan 15, 2003 2.066 2.066 2.020 2.029 10,028 -0.05(-2.24%)
Jan 14, 2003 2.094 2.094 2.059 2.075 4,656 -0.02(-0.89%)
Jan 13, 2003 2.141 2.148 2.048 2.094 34,024 -0.04(-1.75%)
Jan 10, 2003 2.075 2.141 2.075 2.131 9,312 +0.06(+2.69%)
Jan 09, 2003 1.973 2.075 1.973 2.075 50,141 +0.13(+6.70%)
Jan 08, 2003 1.843 1.982 1.833 1.945 57,304 +0.10(+5.56%)
Jan 07, 2003 1.871 1.871 1.843 1.843 17,907 -0.04(-1.98%)
Jan 06, 2003 1.895 1.895 1.871 1.880 5,372 -0.02(-0.98%)
Jan 03, 2003 1.934 1.934 1.889 1.899 15,400 -0.02(-0.97%)
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.