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

Marine Products Corp (NY: MPX )

10.44 -0.81 (-7.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2004 7.132 7.253 7.073 7.229 43,621 +0.19(+2.77%)
Jun 29, 2004 6.859 7.066 6.859 7.034 80,828 +0.11(+1.63%)
Jun 28, 2004 6.781 7.054 6.781 6.921 106,488 +0.20(+2.96%)
Jun 25, 2004 6.333 6.723 6.333 6.723 102,126 +0.43(+6.81%)
Jun 24, 2004 6.500 6.606 6.278 6.294 32,074 -0.13(-2.00%)
Jun 23, 2004 6.274 6.426 6.138 6.423 71,077 +0.14(+2.30%)
Jun 22, 2004 6.469 6.469 6.274 6.278 59,530 -0.17(-2.66%)
Jun 21, 2004 6.372 6.578 6.333 6.450 79,801 +0.04(+0.61%)
Jun 18, 2004 6.738 6.785 6.372 6.411 109,054 -0.33(-4.86%)
Jun 17, 2004 6.898 7.015 6.684 6.738 50,293 -0.11(-1.54%)
Jun 16, 2004 6.804 6.894 6.688 6.843 47,470 +0.08(+1.21%)
Jun 15, 2004 6.656 6.898 6.625 6.762 68,768 +0.20(+3.09%)
Jun 14, 2004 7.385 7.405 6.458 6.559 191,678 -0.78(-10.62%)
Jun 10, 2004 7.346 7.346 7.210 7.338 79,545 +0.04(+0.59%)
Jun 09, 2004 7.467 7.483 7.249 7.295 104,948 -0.17(-2.30%)
Jun 08, 2004 7.268 7.677 7.151 7.467 250,183 +0.22(+3.01%)
Jun 07, 2004 7.112 7.249 7.101 7.249 73,900 +0.21(+2.93%)
Jun 04, 2004 7.093 7.093 6.859 7.042 39,772 -0.01(-0.17%)
Jun 03, 2004 6.980 7.140 6.754 7.054 42,595 +0.04(+0.50%)
Jun 02, 2004 7.151 7.206 6.995 7.019 51,576 -0.07(-1.04%)
Jun 01, 2004 7.229 7.264 6.878 7.093 101,356 -0.04(-0.55%)
May 28, 2004 6.898 7.288 6.878 7.132 118,804 +0.27(+3.92%)
May 27, 2004 6.625 6.898 6.586 6.863 75,696 +0.29(+4.39%)
May 26, 2004 6.294 6.746 6.294 6.574 74,413 +0.34(+5.44%)
May 25, 2004 5.943 6.255 5.943 6.235 48,240 +0.31(+5.19%)
May 24, 2004 5.787 5.943 5.787 5.928 62,353 +0.10(+1.74%)
May 21, 2004 5.787 5.826 5.713 5.826 45,674 +0.08(+1.36%)
May 20, 2004 5.799 5.838 5.748 5.748 42,338 -0.06(-1.01%)
May 19, 2004 5.850 5.959 5.799 5.807 36,436 -0.00(-0.07%)
May 18, 2004 5.846 5.861 5.748 5.811 42,851 +0.00(+0.00%)
May 17, 2004 5.865 5.885 5.787 5.811 36,693 -0.11(-1.91%)
May 14, 2004 6.037 6.060 5.807 5.924 47,727 -0.08(-1.30%)
May 13, 2004 5.865 6.002 5.748 6.002 42,082 +0.19(+3.36%)
May 12, 2004 5.596 5.807 5.456 5.807 83,650 +0.27(+4.78%)
May 11, 2004 5.351 5.589 5.351 5.542 78,005 +0.19(+3.57%)
May 10, 2004 5.456 5.495 5.351 5.351 191,678 -0.56(-9.43%)
May 07, 2004 6.021 6.091 5.908 5.908 43,621 -0.11(-1.88%)
May 06, 2004 6.095 6.138 5.846 6.021 37,976 -0.05(-0.90%)
May 05, 2004 5.978 6.080 5.854 6.076 38,489 +0.06(+0.97%)
May 04, 2004 6.072 6.138 5.596 6.017 163,196 -0.19(-3.08%)
May 03, 2004 6.801 6.847 6.208 6.208 224,779 -0.68(-9.90%)
Apr 30, 2004 6.937 7.019 6.878 6.890 84,164 -0.07(-0.95%)
Apr 29, 2004 7.124 7.151 6.953 6.956 93,401 -0.21(-2.88%)
Apr 28, 2004 7.385 7.412 6.995 7.163 117,265 -0.12(-1.71%)
Apr 27, 2004 7.288 7.327 7.229 7.288 100,843 +0.00(+0.00%)
Apr 26, 2004 7.210 7.405 7.112 7.288 180,388 +0.07(+1.03%)
Apr 23, 2004 7.015 7.214 6.980 7.214 90,065 +0.24(+3.41%)
Apr 22, 2004 6.801 7.073 6.797 6.976 183,980 +0.31(+4.68%)
Apr 21, 2004 6.684 6.762 6.547 6.664 65,689 +0.12(+1.79%)
Apr 20, 2004 6.411 6.672 6.411 6.547 131,121 +0.23(+3.58%)
Apr 19, 2004 6.333 6.333 6.193 6.321 49,780 +0.06(+1.00%)
Apr 16, 2004 6.352 6.391 6.200 6.259 34,897 +0.00(+0.06%)
Apr 15, 2004 5.807 6.298 5.725 6.255 37,463 +0.47(+8.08%)
Apr 14, 2004 5.787 5.791 5.748 5.787 25,403 -0.03(-0.47%)
Apr 13, 2004 5.955 5.955 5.787 5.815 36,180 -0.14(-2.42%)
Apr 12, 2004 6.072 6.095 5.939 5.959 54,398 -0.16(-2.61%)
Apr 08, 2004 6.274 6.333 6.087 6.119 58,247 -0.10(-1.57%)
Apr 07, 2004 6.309 6.329 6.193 6.216 34,127 -0.12(-1.85%)
Apr 06, 2004 6.391 6.391 6.317 6.333 57,991 -0.04(-0.55%)
Apr 05, 2004 5.865 6.368 5.865 6.368 111,363 +0.46(+7.85%)
Apr 02, 2004 5.643 5.939 5.643 5.904 55,168 +0.32(+5.72%)
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.