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

Marine Products Corp (NY: MPX )

10.61 +0.06 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 1.758 1.793 1.749 1.793 10,777 +0.02(+0.98%)
Jan 30, 2003 1.819 1.819 1.775 1.775 7,697 -0.06(-3.21%)
Jan 29, 2003 1.786 1.836 1.749 1.834 59,659 +0.06(+3.62%)
Jan 28, 2003 1.741 1.775 1.715 1.770 13,086 +0.04(+2.20%)
Jan 27, 2003 1.801 1.801 1.732 1.732 13,086 -0.09(-4.76%)
Jan 24, 2003 1.853 1.853 1.819 1.819 7,313 -0.03(-1.87%)
Jan 23, 2003 1.888 1.912 1.836 1.853 37,719 -0.05(-2.64%)
Jan 22, 2003 1.905 1.905 1.886 1.904 2,309 -0.00(-0.09%)
Jan 21, 2003 1.931 1.931 1.888 1.905 21,939 -0.03(-1.35%)
Jan 17, 2003 1.933 1.957 1.900 1.931 77,749 -0.02(-0.89%)
Jan 16, 2003 1.888 1.966 1.886 1.949 50,806 +0.06(+3.21%)
Jan 15, 2003 1.923 1.923 1.879 1.888 10,777 -0.04(-2.24%)
Jan 14, 2003 1.949 1.949 1.916 1.931 5,003 -0.02(-0.89%)
Jan 13, 2003 1.992 1.999 1.905 1.949 36,565 -0.03(-1.75%)
Jan 10, 2003 1.931 1.992 1.931 1.983 10,007 +0.05(+2.69%)
Jan 09, 2003 1.836 1.931 1.836 1.931 53,885 +0.12(+6.70%)
Jan 08, 2003 1.715 1.845 1.706 1.810 61,583 +0.10(+5.56%)
Jan 07, 2003 1.741 1.741 1.715 1.715 19,244 -0.03(-1.98%)
Jan 06, 2003 1.763 1.763 1.741 1.749 5,773 -0.02(-0.98%)
Jan 03, 2003 1.800 1.800 1.758 1.767 16,550 -0.02(-0.97%)
Jan 02, 2003 1.706 1.784 1.706 1.784 77,364 +0.08(+4.57%)
Dec 31, 2002 1.732 1.751 1.706 1.706 68,511 -0.08(-4.74%)
Dec 30, 2002 1.775 1.810 1.775 1.791 25,403 -0.00(-0.10%)
Dec 27, 2002 1.810 1.810 1.793 1.793 3,464 -0.03(-1.43%)
Dec 26, 2002 1.819 1.819 1.819 1.819 384 -0.01(-0.47%)
Dec 24, 2002 1.853 1.853 1.827 1.827 3,464 -0.03(-1.40%)
Dec 23, 2002 1.760 1.857 1.760 1.853 26,942 +0.10(+5.42%)
Dec 20, 2002 1.748 1.758 1.736 1.758 20,784 +0.01(+0.50%)
Dec 19, 2002 1.723 1.749 1.723 1.749 5,003 +0.03(+2.02%)
Dec 18, 2002 1.734 1.734 1.715 1.715 47,342 -0.03(-1.98%)
Dec 17, 2002 1.817 1.817 1.749 1.749 14,241 -0.06(-3.35%)
Dec 16, 2002 1.862 1.869 1.793 1.810 41,953 -0.04(-2.34%)
Dec 13, 2002 1.888 1.888 1.853 1.853 6,543 -0.03(-1.83%)
Dec 12, 2002 1.888 1.905 1.876 1.888 13,856 -0.01(-0.27%)
Dec 11, 2002 1.878 1.900 1.878 1.893 40,799 +0.02(+1.20%)
Dec 10, 2002 1.869 1.886 1.869 1.871 10,007 +0.01(+0.56%)
Dec 09, 2002 1.879 1.879 1.838 1.860 16,165 -0.01(-0.46%)
Dec 06, 2002 1.867 1.869 1.836 1.869 4,618 -0.01(-0.37%)
Dec 05, 2002 1.883 1.883 1.872 1.876 3,079 -0.01(-0.73%)
Dec 04, 2002 1.872 1.904 1.872 1.890 6,543 +0.02(+0.93%)
Dec 03, 2002 1.905 1.905 1.872 1.872 4,618 -0.02(-1.19%)
Dec 02, 2002 1.905 1.905 1.895 1.895 5,003 -0.01(-0.55%)
Nov 29, 2002 1.921 1.921 1.905 1.905 4,233 -0.02(-0.90%)
Nov 27, 2002 1.839 1.923 1.839 1.923 34,255 +0.08(+4.62%)
Nov 26, 2002 1.898 1.898 1.836 1.838 22,324 -0.06(-3.11%)
Nov 25, 2002 1.931 1.931 1.893 1.897 18,859 -0.05(-2.41%)
Nov 22, 2002 1.940 1.949 1.940 1.943 7,313 -0.01(-0.27%)
Nov 21, 2002 1.966 1.975 1.936 1.949 35,025 -0.01(-0.35%)
Nov 20, 2002 1.905 1.975 1.905 1.956 45,417 +0.06(+3.11%)
Nov 19, 2002 1.904 1.905 1.888 1.897 6,543 -0.01(-0.27%)
Nov 18, 2002 1.923 1.923 1.891 1.902 23,478 -0.03(-1.70%)
Nov 15, 2002 1.935 1.935 1.935 1.935 2,309 +0.00(+0.00%)
Nov 14, 2002 1.949 1.950 1.930 1.935 17,705 -0.01(-0.27%)
Nov 13, 2002 1.935 1.942 1.935 1.940 1,539 +0.01(+0.45%)
Nov 12, 2002 1.931 1.931 1.931 1.931 3,848 +0.01(+0.45%)
Nov 11, 2002 1.931 1.931 1.923 1.923 2,309 -0.02(-0.89%)
Nov 08, 2002 1.983 1.983 1.940 1.940 5,773 -0.03(-1.32%)
Nov 07, 2002 2.018 2.018 1.966 1.966 45,032 -0.06(-2.99%)
Nov 06, 2002 1.975 2.027 1.966 2.027 18,090 +0.04(+2.18%)
Nov 05, 2002 1.975 1.992 1.975 1.983 21,939 +0.00(+0.00%)
Nov 04, 2002 1.949 1.992 1.949 1.983 39,644 +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.