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 (%)
Jan 30, 2004 3.499 3.525 3.464 3.473 115,084 -0.01(-0.20%)
Jan 29, 2004 3.412 3.481 3.412 3.480 131,634 +0.07(+2.14%)
Jan 28, 2004 3.334 3.421 3.326 3.407 208,229 +0.12(+3.80%)
Jan 27, 2004 3.282 3.291 3.265 3.282 17,320 +0.01(+0.26%)
Jan 26, 2004 3.170 3.274 3.166 3.274 13,471 +0.10(+3.05%)
Jan 23, 2004 3.213 3.232 3.161 3.177 11,162 -0.05(-1.56%)
Jan 22, 2004 3.312 3.312 3.182 3.227 41,568 -0.06(-1.79%)
Jan 21, 2004 3.291 3.291 3.248 3.286 86,216 -0.01(-0.26%)
Jan 20, 2004 3.190 3.294 3.152 3.294 57,349 +0.10(+3.03%)
Jan 16, 2004 3.171 3.248 3.171 3.197 20,014 +0.04(+1.37%)
Jan 15, 2004 3.223 3.232 3.154 3.154 42,723 -0.05(-1.62%)
Jan 14, 2004 3.369 3.369 3.204 3.206 80,443 -0.15(-4.34%)
Jan 13, 2004 3.343 3.378 3.326 3.352 55,810 +0.01(+0.26%)
Jan 12, 2004 3.360 3.360 3.320 3.343 17,320 -0.02(-0.67%)
Jan 09, 2004 3.369 3.421 3.360 3.365 66,587 +0.02(+0.67%)
Jan 08, 2004 3.227 3.343 3.227 3.343 67,741 +0.13(+4.16%)
Jan 07, 2004 3.234 3.234 3.189 3.210 19,629 -0.04(-1.17%)
Jan 06, 2004 3.274 3.291 3.241 3.248 35,025 -0.02(-0.58%)
Jan 05, 2004 3.216 3.324 3.216 3.267 33,101 +0.08(+2.67%)
Jan 02, 2004 3.204 3.204 3.166 3.182 32,716 -0.07(-2.29%)
Dec 31, 2003 3.291 3.291 3.256 3.256 36,565 -0.03(-0.95%)
Dec 30, 2003 3.128 3.291 3.248 3.287 30,791 +0.16(+5.09%)
Dec 29, 2003 3.099 3.128 3.081 3.128 22,708 +0.03(+0.95%)
Dec 26, 2003 3.022 3.099 3.022 3.099 11,162 +0.08(+2.82%)
Dec 24, 2003 3.029 3.029 3.014 3.014 2,309 -0.02(-0.57%)
Dec 23, 2003 2.993 3.031 2.979 3.031 16,935 +0.04(+1.27%)
Dec 22, 2003 2.998 2.998 2.991 2.993 11,546 -0.04(-1.37%)
Dec 19, 2003 3.040 3.055 3.033 3.035 16,550 -0.01(-0.45%)
Dec 18, 2003 3.076 3.080 3.048 3.048 46,957 +0.01(+0.28%)
Dec 17, 2003 2.962 3.040 2.962 3.040 51,191 +0.09(+3.17%)
Dec 16, 2003 2.967 2.967 2.922 2.946 51,961 -0.02(-0.53%)
Dec 15, 2003 2.986 3.029 2.953 2.962 66,202 -0.02(-0.81%)
Dec 12, 2003 3.012 3.012 2.976 2.986 86,601 +0.00(+0.00%)
Dec 11, 2003 2.919 3.014 2.919 2.986 80,828 +0.07(+2.31%)
Dec 10, 2003 2.901 2.927 2.901 2.919 16,935 +0.01(+0.36%)
Dec 09, 2003 2.932 2.932 2.893 2.908 35,795 +0.04(+1.27%)
Dec 08, 2003 2.766 2.882 2.832 2.872 75,439 +0.11(+3.82%)
Dec 05, 2003 2.768 2.771 2.766 2.766 11,546 -0.01(-0.19%)
Dec 04, 2003 2.763 2.773 2.745 2.771 48,112 +0.02(+0.88%)
Dec 03, 2003 2.754 2.770 2.745 2.747 60,043 -0.02(-0.75%)
Dec 02, 2003 2.771 2.771 2.768 2.768 86,601 +0.01(+0.19%)
Dec 01, 2003 2.832 2.858 2.754 2.763 70,051 -0.07(-2.45%)
Nov 28, 2003 2.841 2.841 2.827 2.832 51,191 -0.01(-0.30%)
Nov 26, 2003 2.763 2.804 2.763 2.841 142,796 +0.10(+3.80%)
Nov 25, 2003 2.726 2.737 2.726 2.737 71,205 +0.09(+3.27%)
Nov 24, 2003 2.557 2.650 2.557 2.650 31,946 +0.09(+3.66%)
Nov 21, 2003 2.503 2.555 2.503 2.557 18,859 +0.01(+0.41%)
Nov 20, 2003 2.562 2.563 2.537 2.546 34,640 +0.06(+2.44%)
Nov 19, 2003 2.460 2.486 2.444 2.486 14,626 -0.01(-0.35%)
Nov 18, 2003 2.572 2.572 2.494 2.494 29,637 -0.03(-1.03%)
Nov 17, 2003 2.480 2.520 2.472 2.520 27,712 +0.03(+1.04%)
Nov 14, 2003 2.667 2.676 2.494 2.494 49,266 -0.17(-6.49%)
Nov 13, 2003 2.633 2.633 2.633 2.667 7,313 +0.04(+1.65%)
Nov 12, 2003 2.621 2.621 2.621 2.624 28,482 +0.02(+0.80%)
Nov 11, 2003 2.579 2.615 2.579 2.603 24,248 -0.01(-0.20%)
Nov 10, 2003 2.655 2.655 2.598 2.608 31,561 +0.00(+0.07%)
Nov 07, 2003 2.693 2.693 2.607 2.607 11,931 -0.09(-3.22%)
Nov 06, 2003 2.699 2.699 2.652 2.693 16,165 +0.00(+0.06%)
Nov 05, 2003 2.529 2.693 2.581 2.692 20,014 +0.10(+4.02%)
Nov 04, 2003 2.529 2.588 2.529 2.588 12,070 +0.01(+0.27%)
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.