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 (%)
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%)
Nov 01, 2002 1.845 1.926 1.845 1.926 18,090 +0.09(+4.91%)
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%)
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.