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

Marine Products Corp (NY: MPX )

9.910 +0.070 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
May 28, 2004 6.759 7.140 6.739 6.988 121,255 +0.26(+3.92%)
May 27, 2004 6.491 6.759 6.453 6.724 77,258 +0.28(+4.39%)
May 26, 2004 6.167 6.610 6.167 6.442 75,948 +0.33(+5.44%)
May 25, 2004 5.823 6.128 5.823 6.109 49,235 +0.30(+5.19%)
May 24, 2004 5.670 5.823 5.670 5.808 63,639 +0.10(+1.74%)
May 21, 2004 5.670 5.708 5.598 5.708 46,616 +0.08(+1.36%)
May 20, 2004 5.682 5.720 5.632 5.632 43,212 -0.06(-1.01%)
May 19, 2004 5.731 5.838 5.682 5.689 37,188 -0.00(-0.07%)
May 18, 2004 5.728 5.743 5.632 5.693 43,735 +0.00(+0.00%)
May 17, 2004 5.747 5.766 5.670 5.693 37,450 -0.11(-1.91%)
May 14, 2004 5.915 5.938 5.689 5.804 48,711 -0.08(-1.30%)
May 13, 2004 5.747 5.880 5.632 5.880 42,950 +0.19(+3.36%)
May 12, 2004 5.483 5.689 5.346 5.689 85,376 +0.26(+4.78%)
May 11, 2004 5.243 5.476 5.243 5.430 79,615 +0.19(+3.57%)
May 10, 2004 5.346 5.384 5.243 5.243 195,633 -0.55(-9.43%)
May 07, 2004 5.899 5.968 5.789 5.789 44,521 -0.11(-1.88%)
May 06, 2004 5.972 6.014 5.728 5.899 38,759 -0.05(-0.90%)
May 05, 2004 5.857 5.957 5.735 5.953 39,283 +0.06(+0.97%)
May 04, 2004 5.949 6.014 5.483 5.896 166,563 -0.19(-3.08%)
May 03, 2004 6.663 6.709 6.083 6.083 229,417 -0.67(-9.90%)
Apr 30, 2004 6.797 6.877 6.739 6.751 85,900 -0.06(-0.95%)
Apr 29, 2004 6.980 7.007 6.812 6.816 95,328 -0.20(-2.88%)
Apr 28, 2004 7.236 7.263 6.854 7.018 119,684 -0.12(-1.71%)
Apr 27, 2004 7.140 7.179 7.083 7.140 102,923 +0.00(+0.00%)
Apr 26, 2004 7.064 7.255 6.969 7.140 184,109 +0.07(+1.03%)
Apr 23, 2004 6.873 7.068 6.839 7.068 91,924 +0.23(+3.41%)
Apr 22, 2004 6.663 6.930 6.659 6.835 187,776 +0.31(+4.68%)
Apr 21, 2004 6.548 6.625 6.415 6.529 67,044 +0.11(+1.79%)
Apr 20, 2004 6.281 6.537 6.281 6.415 133,826 +0.22(+3.58%)
Apr 19, 2004 6.205 6.205 6.067 6.193 50,807 +0.06(+1.00%)
Apr 16, 2004 6.224 6.262 6.075 6.132 35,617 +0.00(+0.06%)
Apr 15, 2004 5.689 6.170 5.609 6.128 38,236 +0.46(+8.08%)
Apr 14, 2004 5.670 5.674 5.632 5.670 25,927 -0.03(-0.47%)
Apr 13, 2004 5.834 5.834 5.670 5.697 36,926 -0.14(-2.42%)
Apr 12, 2004 5.949 5.972 5.819 5.838 55,521 -0.16(-2.61%)
Apr 08, 2004 6.148 6.205 5.964 5.995 59,449 -0.10(-1.57%)
Apr 07, 2004 6.182 6.201 6.067 6.090 34,831 -0.11(-1.85%)
Apr 06, 2004 6.262 6.262 6.190 6.205 59,187 -0.03(-0.55%)
Apr 05, 2004 5.747 6.239 5.747 6.239 113,661 +0.45(+7.85%)
Apr 02, 2004 5.529 5.819 5.529 5.785 56,306 +0.31(+5.72%)
Apr 01, 2004 5.308 5.479 5.308 5.472 25,403 +0.13(+2.43%)
Mar 31, 2004 5.204 5.342 5.178 5.342 94,542 +0.13(+2.49%)
Mar 30, 2004 5.193 5.212 5.147 5.212 13,356 +0.02(+0.37%)
Mar 29, 2004 5.090 5.212 5.078 5.193 38,759 +0.10(+2.03%)
Mar 26, 2004 5.269 5.269 5.086 5.090 23,046 -0.18(-3.48%)
Mar 25, 2004 4.983 5.285 4.983 5.273 38,498 +0.31(+6.23%)
Mar 24, 2004 4.983 5.002 4.933 4.964 31,688 -0.02(-0.38%)
Mar 23, 2004 4.972 5.033 4.930 4.983 36,926 +0.00(+0.00%)
Mar 22, 2004 5.117 5.117 4.964 4.983 24,617 -0.10(-1.88%)
Mar 19, 2004 5.334 5.334 5.078 5.078 20,951 -0.21(-3.97%)
Mar 18, 2004 5.246 5.315 5.170 5.288 23,308 +0.06(+1.09%)
Mar 17, 2004 5.117 5.239 5.117 5.231 30,117 +0.13(+2.62%)
Mar 16, 2004 5.078 5.136 5.006 5.098 34,045 +0.01(+0.15%)
Mar 15, 2004 5.136 5.231 5.044 5.090 36,664 -0.05(-0.97%)
Mar 12, 2004 5.025 5.140 4.972 5.140 28,808 +0.15(+3.06%)
Mar 11, 2004 4.861 5.193 4.792 4.987 68,353 +1.69(+51.31%)
Mar 10, 2004 3.394 3.394 3.284 3.296 45,176 -0.06(-1.67%)
Mar 09, 2004 3.386 3.421 3.250 3.352 84,852 -0.01(-0.25%)
Mar 08, 2004 3.291 3.479 3.267 3.360 87,995 +0.11(+3.45%)
Mar 05, 2004 3.182 3.291 3.082 3.248 130,422 -0.02(-0.57%)
Mar 04, 2004 3.552 3.552 3.252 3.267 119,029 -0.24(-6.92%)
Mar 03, 2004 3.445 3.523 3.445 3.510 51,854 +0.04(+1.27%)
Mar 02, 2004 3.649 3.688 3.465 3.465 184,633 -0.18(-5.02%)
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.