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 (%)
Oct 31, 2002 1.853 1.853 1.819 1.836 20,399 -0.01(-0.47%)
Oct 30, 2002 1.819 1.905 1.819 1.845 39,644 +0.03(+1.43%)
Oct 29, 2002 1.791 1.819 1.791 1.819 13,856 +0.03(+1.55%)
Oct 28, 2002 1.803 1.803 1.791 1.791 8,852 -0.01(-0.58%)
Oct 25, 2002 1.775 1.801 1.775 1.801 4,233 +0.03(+1.96%)
Oct 24, 2002 1.772 1.772 1.767 1.767 769 +0.00(+0.00%)
Oct 23, 2002 1.749 1.767 1.741 1.767 11,162 +0.01(+0.49%)
Oct 22, 2002 1.801 1.801 1.749 1.758 12,701 -0.04(-2.40%)
Oct 21, 2002 1.723 1.801 1.703 1.801 32,716 +0.10(+6.12%)
Oct 18, 2002 1.689 1.697 1.689 1.697 11,931 -0.02(-1.01%)
Oct 17, 2002 1.723 1.723 1.703 1.715 192,448 -0.01(-0.50%)
Oct 16, 2002 1.741 1.741 1.723 1.723 3,848 -0.03(-1.49%)
Oct 15, 2002 1.739 1.749 1.732 1.749 5,003 +0.00(+0.10%)
Oct 14, 2002 1.749 1.749 1.741 1.748 4,233 -0.02(-1.08%)
Oct 11, 2002 1.758 1.782 1.749 1.767 38,489 +0.03(+1.59%)
Oct 10, 2002 1.758 1.758 1.723 1.739 11,931 -0.02(-1.08%)
Oct 09, 2002 1.793 1.793 1.732 1.758 41,568 -0.04(-2.40%)
Oct 08, 2002 1.715 1.820 1.715 1.801 31,176 +0.09(+5.05%)
Oct 07, 2002 1.758 1.758 1.713 1.715 14,241 -0.04(-2.46%)
Oct 04, 2002 1.793 1.793 1.758 1.758 7,313 -0.04(-2.40%)
Oct 03, 2002 1.826 1.836 1.793 1.801 15,780 -0.03(-1.42%)
Oct 02, 2002 1.845 1.940 1.827 1.827 33,486 -0.03(-1.86%)
Oct 01, 2002 1.829 1.871 1.824 1.862 7,313 +0.02(+1.32%)
Sep 30, 2002 1.723 1.838 1.723 1.838 21,939 +0.10(+5.57%)
Sep 27, 2002 1.749 1.775 1.730 1.741 23,093 +0.01(+0.50%)
Sep 26, 2002 1.697 1.732 1.697 1.732 7,313 +0.04(+2.56%)
Sep 25, 2002 1.677 1.689 1.677 1.689 6,928 +0.01(+0.72%)
Sep 24, 2002 1.677 1.677 1.677 1.677 8,467 -0.00(-0.21%)
Sep 23, 2002 1.706 1.715 1.671 1.680 17,705 -0.03(-2.02%)
Sep 20, 2002 1.697 1.715 1.697 1.715 40,029 +0.03(+1.54%)
Sep 19, 2002 1.722 1.723 1.689 1.689 14,241 -0.03(-1.91%)
Sep 18, 2002 1.715 1.723 1.715 1.722 4,233 +0.00(+0.00%)
Sep 17, 2002 1.706 1.730 1.706 1.722 33,101 +0.01(+0.40%)
Sep 16, 2002 1.715 1.715 1.715 1.715 384 +0.00(+0.00%)
Sep 13, 2002 1.687 1.715 1.687 1.715 4,618 +0.03(+1.54%)
Sep 12, 2002 1.706 1.706 1.689 1.689 9,237 -0.03(-1.52%)
Sep 11, 2002 1.715 1.715 1.706 1.715 1,924 -0.01(-0.50%)
Sep 10, 2002 1.732 1.732 1.697 1.723 9,622 -0.01(-0.50%)
Sep 09, 2002 1.741 1.741 1.715 1.732 4,618 +0.01(+0.50%)
Sep 06, 2002 1.682 1.723 1.682 1.723 10,777 +0.04(+2.58%)
Sep 05, 2002 1.665 1.680 1.654 1.680 35,025 +0.02(+0.94%)
Sep 04, 2002 1.654 1.678 1.654 1.665 13,856 -0.01(-0.41%)
Sep 03, 2002 1.689 1.690 1.671 1.671 15,010 -0.03(-2.03%)
Aug 30, 2002 1.723 1.723 1.706 1.706 4,618 -0.00(-0.10%)
Aug 29, 2002 1.690 1.708 1.689 1.708 23,093 +0.02(+1.13%)
Aug 28, 2002 1.706 1.706 1.689 1.689 5,388 -0.03(-2.01%)
Aug 27, 2002 1.775 1.775 1.723 1.723 9,622 -0.03(-1.97%)
Aug 26, 2002 1.723 1.758 1.723 1.758 9,237 +0.04(+2.53%)
Aug 23, 2002 1.697 1.723 1.697 1.715 8,467 +0.03(+1.54%)
Aug 22, 2002 1.689 1.689 1.671 1.689 6,928 +0.02(+1.04%)
Aug 21, 2002 1.697 1.697 1.633 1.671 22,324 -0.03(-1.53%)
Aug 20, 2002 1.654 1.697 1.645 1.697 36,180 +0.04(+2.62%)
Aug 16, 2002 1.663 1.687 1.645 1.654 16,550 -0.01(-0.52%)
Aug 15, 2002 1.704 1.704 1.663 1.663 13,471 -0.06(-3.42%)
Aug 14, 2002 1.741 1.741 1.716 1.722 8,852 -0.03(-1.58%)
Aug 13, 2002 1.755 1.755 1.749 1.749 3,848 -0.01(-0.30%)
Aug 12, 2002 1.784 1.784 1.749 1.755 11,931 -0.06(-3.52%)
Aug 07, 2002 1.931 1.931 1.787 1.819 65,817 -0.11(-5.83%)
Aug 06, 2002 1.949 1.949 1.905 1.931 42,338 -0.03(-1.33%)
Aug 05, 2002 2.044 2.044 1.949 1.957 25,788 -0.07(-3.42%)
Aug 02, 2002 2.001 2.027 1.992 2.027 24,248 +0.02(+0.86%)
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.