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: 7:00 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 (%)
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%)
Aug 01, 2003 2.096 2.098 2.044 2.078 43,108 -0.02(-0.83%)
Jul 31, 2003 2.035 2.103 2.035 2.096 50,036 +0.06(+2.98%)
Jul 30, 2003 2.082 2.130 2.035 2.035 42,338 -0.03(-1.26%)
Jul 29, 2003 2.207 2.241 2.061 2.061 18,859 -0.13(-5.93%)
Jul 28, 2003 2.208 2.252 2.191 2.191 28,867 -0.03(-1.17%)
Jul 25, 2003 2.174 2.234 2.170 2.217 12,316 +0.05(+2.15%)
Jul 24, 2003 2.234 2.234 2.170 2.170 21,554 -0.06(-2.49%)
Jul 23, 2003 2.227 2.292 2.221 2.226 89,681 +0.00(+0.00%)
Jul 22, 2003 2.143 2.226 2.125 2.226 27,712 +0.11(+5.16%)
Jul 21, 2003 2.165 2.165 2.117 2.117 10,777 -0.05(-2.16%)
Jul 18, 2003 2.160 2.167 2.160 2.163 8,467 -0.00(-0.08%)
Jul 17, 2003 2.059 2.174 2.059 2.165 56,964 +0.09(+4.34%)
Jul 16, 2003 2.061 2.077 2.061 2.075 2,309 -0.00(-0.08%)
Jul 15, 2003 2.053 2.077 2.053 2.077 7,313 +0.02(+1.01%)
Jul 14, 2003 2.061 2.066 2.054 2.056 10,392 +0.02(+0.85%)
Jul 11, 2003 2.087 2.101 1.992 2.039 22,324 -0.09(-4.31%)
Jul 10, 2003 2.129 2.243 2.129 2.130 43,108 +0.01(+0.65%)
Jul 09, 2003 2.087 2.117 2.087 2.117 40,414 +0.05(+2.26%)
Jul 08, 2003 2.035 2.096 1.981 2.070 56,579 +0.04(+2.05%)
Jul 07, 2003 1.923 2.028 1.923 2.028 13,471 +0.12(+6.45%)
Jul 03, 2003 1.914 1.930 1.905 1.905 6,928 -0.00(-0.09%)
Jul 02, 2003 1.845 1.907 1.845 1.907 22,708 +0.09(+4.86%)
Jul 01, 2003 1.879 1.897 1.819 1.819 9,622 -0.06(-3.23%)
Jun 30, 2003 1.957 1.966 1.848 1.879 64,662 -0.06(-3.21%)
Jun 27, 2003 1.983 1.992 1.940 1.942 13,471 -0.05(-2.52%)
Jun 26, 2003 1.897 1.992 1.897 1.992 33,101 +0.14(+7.48%)
Jun 25, 2003 1.836 1.862 1.836 1.853 21,169 +0.03(+1.90%)
Jun 24, 2003 1.819 1.819 1.784 1.819 34,640 +0.00(+0.00%)
Jun 23, 2003 1.862 1.862 1.819 1.819 23,478 -0.05(-2.78%)
Jun 20, 2003 1.905 1.907 1.871 1.871 15,010 -0.03(-1.82%)
Jun 19, 2003 1.969 1.969 1.905 1.905 63,892 -0.06(-3.25%)
Jun 18, 2003 1.949 1.992 1.949 1.969 108,156 +0.04(+1.97%)
Jun 17, 2003 1.890 1.931 1.890 1.931 36,180 +0.04(+2.29%)
Jun 16, 2003 1.878 1.895 1.800 1.888 36,180 +0.03(+1.49%)
Jun 13, 2003 1.904 1.904 1.860 1.860 8,852 -0.04(-2.27%)
Jun 12, 2003 1.900 1.905 1.900 1.904 16,935 +0.01(+0.37%)
Jun 11, 2003 1.902 1.909 1.890 1.897 26,557 +0.01(+0.46%)
Jun 10, 2003 1.905 1.905 1.888 1.888 6,928 -0.02(-1.00%)
Jun 09, 2003 1.902 1.907 1.871 1.907 65,047 +0.04(+1.94%)
Jun 06, 2003 1.845 1.898 1.839 1.871 76,594 +0.00(+0.00%)
Jun 05, 2003 1.862 1.871 1.853 1.871 48,112 +0.00(+0.00%)
Jun 04, 2003 1.819 1.891 1.819 1.871 95,839 +0.05(+2.95%)
Jun 03, 2003 1.845 1.845 1.813 1.817 12,316 -0.03(-1.50%)
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.