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

Marine Products Corp (NY: MPX )

12.13 +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 8, 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 (%)
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%)
Jan 02, 2003 1.833 1.917 1.833 1.917 71,989 +0.08(+4.57%)
Dec 31, 2002 1.861 1.882 1.833 1.833 63,751 -0.09(-4.74%)
Dec 30, 2002 1.908 1.945 1.908 1.925 23,638 -0.00(-0.10%)
Dec 27, 2002 1.945 1.945 1.927 1.927 3,223 -0.03(-1.43%)
Dec 26, 2002 1.954 1.954 1.954 1.954 358 -0.01(-0.47%)
Dec 24, 2002 1.992 1.992 1.964 1.964 3,223 -0.03(-1.40%)
Dec 23, 2002 1.891 1.995 1.891 1.992 25,070 +0.10(+5.42%)
Dec 20, 2002 1.878 1.889 1.865 1.889 19,340 +0.01(+0.49%)
Dec 19, 2002 1.852 1.880 1.852 1.880 4,656 +0.04(+2.02%)
Dec 18, 2002 1.863 1.863 1.843 1.843 44,053 -0.04(-1.98%)
Dec 17, 2002 1.953 1.953 1.880 1.880 13,251 -0.07(-3.35%)
Dec 16, 2002 2.001 2.008 1.927 1.945 39,038 -0.05(-2.34%)
Dec 13, 2002 2.029 2.029 1.992 1.992 6,088 -0.04(-1.83%)
Dec 12, 2002 2.029 2.048 2.016 2.029 12,893 -0.01(-0.27%)
Dec 11, 2002 2.018 2.042 2.018 2.034 37,964 +0.02(+1.20%)
Dec 10, 2002 2.008 2.027 2.008 2.010 9,312 +0.01(+0.56%)
Dec 09, 2002 2.020 2.020 1.975 1.999 15,042 -0.01(-0.46%)
Dec 06, 2002 2.007 2.008 1.973 2.008 4,297 -0.01(-0.37%)
Dec 05, 2002 2.023 2.023 2.012 2.016 2,865 -0.01(-0.73%)
Dec 04, 2002 2.012 2.046 2.012 2.031 6,088 +0.02(+0.92%)
Dec 03, 2002 2.048 2.048 2.012 2.012 4,297 -0.02(-1.19%)
Dec 02, 2002 2.048 2.048 2.036 2.036 4,656 -0.01(-0.55%)
Nov 29, 2002 2.064 2.064 2.048 2.048 3,939 -0.02(-0.90%)
Nov 27, 2002 1.977 2.066 1.977 2.066 31,875 +0.09(+4.62%)
Nov 26, 2002 2.040 2.040 1.973 1.975 20,772 -0.06(-3.10%)
Nov 25, 2002 2.075 2.075 2.034 2.038 17,549 -0.05(-2.41%)
Nov 22, 2002 2.085 2.094 2.085 2.088 6,804 -0.01(-0.27%)
Nov 21, 2002 2.113 2.122 2.081 2.094 32,592 -0.01(-0.35%)
Nov 20, 2002 2.048 2.122 2.048 2.102 42,262 +0.06(+3.11%)
Nov 19, 2002 2.046 2.048 2.029 2.038 6,088 -0.01(-0.27%)
Nov 18, 2002 2.066 2.066 2.033 2.044 21,847 -0.04(-1.70%)
Nov 15, 2002 2.079 2.079 2.079 2.079 2,148 +0.00(+0.00%)
Nov 14, 2002 2.094 2.096 2.074 2.079 16,475 -0.01(-0.27%)
Nov 13, 2002 2.079 2.087 2.079 2.085 1,432 +0.01(+0.45%)
Nov 12, 2002 2.075 2.075 2.075 2.075 3,581 +0.01(+0.45%)
Nov 11, 2002 2.075 2.075 2.066 2.066 2,148 -0.02(-0.89%)
Nov 08, 2002 2.131 2.131 2.085 2.085 5,372 -0.03(-1.32%)
Nov 07, 2002 2.169 2.169 2.113 2.113 41,904 -0.07(-2.99%)
Nov 06, 2002 2.122 2.178 2.113 2.178 16,833 +0.05(+2.18%)
Nov 05, 2002 2.122 2.141 2.122 2.131 20,414 +0.00(+0.00%)
Nov 04, 2002 2.094 2.141 2.094 2.131 36,889 +0.06(+2.97%)
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.