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

Marine Products Corp (NY: MPX )

9.910 +0.070 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2004 6.701 6.759 6.529 6.560 20,951 -0.12(-1.83%)
Aug 30, 2004 6.862 6.862 6.682 6.682 24,355 -0.22(-3.15%)
Aug 27, 2004 6.988 7.007 6.892 6.900 29,855 -0.12(-1.69%)
Aug 26, 2004 7.045 7.125 6.949 7.018 17,546 -0.03(-0.38%)
Aug 25, 2004 6.816 7.045 6.816 7.045 57,616 +0.23(+3.36%)
Aug 24, 2004 6.537 6.816 6.537 6.816 39,021 +0.32(+5.00%)
Aug 23, 2004 6.568 6.568 6.377 6.491 37,974 -0.02(-0.29%)
Aug 20, 2004 6.568 6.606 6.491 6.510 32,998 -0.04(-0.58%)
Aug 19, 2004 6.835 6.835 6.529 6.548 21,998 -0.25(-3.65%)
Aug 18, 2004 6.338 6.797 6.338 6.797 71,758 +0.46(+7.23%)
Aug 17, 2004 6.415 6.415 6.300 6.338 16,499 -0.04(-0.60%)
Aug 16, 2004 6.361 6.407 6.338 6.377 15,451 +0.03(+0.54%)
Aug 13, 2004 6.300 6.373 6.300 6.342 18,070 +0.06(+0.97%)
Aug 12, 2004 6.369 6.377 6.243 6.281 39,545 -0.10(-1.50%)
Aug 11, 2004 6.453 6.453 6.338 6.377 21,998 -0.03(-0.48%)
Aug 10, 2004 6.415 6.423 6.358 6.407 44,783 +0.03(+0.48%)
Aug 09, 2004 6.396 6.487 6.338 6.377 80,924 +0.08(+1.21%)
Aug 06, 2004 6.224 6.338 6.205 6.300 51,068 +0.02(+0.24%)
Aug 05, 2004 6.537 6.537 6.281 6.285 33,784 -0.12(-1.85%)
Aug 04, 2004 6.300 6.472 6.281 6.403 41,902 +0.10(+1.64%)
Aug 03, 2004 6.281 6.415 6.220 6.300 40,855 -0.02(-0.30%)
Aug 02, 2004 6.224 6.338 6.128 6.319 29,855 +0.04(+0.61%)
Jul 30, 2004 6.377 6.396 6.064 6.281 66,258 -0.05(-0.72%)
Jul 29, 2004 6.338 6.415 6.262 6.327 45,569 +0.04(+0.67%)
Jul 28, 2004 6.617 6.617 6.209 6.285 54,997 -0.20(-3.06%)
Jul 27, 2004 6.350 6.484 6.350 6.484 25,665 +0.18(+2.85%)
Jul 26, 2004 6.155 6.319 6.106 6.304 61,020 +0.19(+3.19%)
Jul 23, 2004 6.491 6.491 6.109 6.109 71,234 -0.34(-5.33%)
Jul 22, 2004 6.759 6.759 6.423 6.453 47,664 -0.25(-3.70%)
Jul 21, 2004 6.969 7.064 6.701 6.701 43,997 -0.26(-3.78%)
Jul 20, 2004 6.873 7.085 6.720 6.965 55,521 +0.11(+1.56%)
Jul 19, 2004 6.930 6.949 6.820 6.858 40,855 +0.06(+0.90%)
Jul 16, 2004 6.988 7.007 6.797 6.797 38,236 -0.16(-2.36%)
Jul 15, 2004 7.159 7.159 6.850 6.961 50,807 -0.20(-2.77%)
Jul 14, 2004 7.026 7.198 6.873 7.159 52,116 +0.10(+1.35%)
Jul 13, 2004 6.911 7.064 6.873 7.064 22,522 +0.11(+1.65%)
Jul 12, 2004 6.594 7.045 6.537 6.949 65,734 +0.32(+4.78%)
Jul 09, 2004 6.396 6.682 6.300 6.633 20,689 +0.24(+3.70%)
Jul 08, 2004 6.682 6.682 6.396 6.396 53,949 -0.33(-4.88%)
Jul 07, 2004 6.644 6.759 6.568 6.724 40,855 +0.18(+2.68%)
Jul 06, 2004 6.854 6.854 6.491 6.548 59,187 -0.40(-5.77%)
Jul 02, 2004 7.026 7.075 6.949 6.949 24,617 -0.10(-1.36%)
Jul 01, 2004 7.152 7.159 6.873 7.045 80,924 -0.04(-0.54%)
Jun 30, 2004 6.988 7.106 6.930 7.083 44,521 +0.19(+2.77%)
Jun 29, 2004 6.720 6.923 6.720 6.892 82,495 +0.11(+1.63%)
Jun 28, 2004 6.644 6.911 6.644 6.781 108,685 +0.19(+2.96%)
Jun 25, 2004 6.205 6.587 6.205 6.587 104,232 +0.42(+6.81%)
Jun 24, 2004 6.369 6.472 6.151 6.167 32,736 -0.13(-2.00%)
Jun 23, 2004 6.148 6.296 6.014 6.293 72,544 +0.14(+2.30%)
Jun 22, 2004 6.338 6.338 6.148 6.151 60,758 -0.17(-2.66%)
Jun 21, 2004 6.243 6.445 6.205 6.319 81,448 +0.04(+0.61%)
Jun 18, 2004 6.602 6.648 6.243 6.281 111,304 -0.32(-4.86%)
Jun 17, 2004 6.759 6.873 6.548 6.602 51,330 -0.10(-1.54%)
Jun 16, 2004 6.667 6.755 6.552 6.705 48,449 +0.08(+1.21%)
Jun 15, 2004 6.522 6.759 6.491 6.625 70,187 +0.20(+3.09%)
Jun 14, 2004 7.236 7.255 6.327 6.426 195,633 -0.76(-10.62%)
Jun 10, 2004 7.198 7.198 7.064 7.190 81,186 +0.04(+0.59%)
Jun 09, 2004 7.316 7.331 7.102 7.148 107,113 -0.17(-2.30%)
Jun 08, 2004 7.121 7.522 7.007 7.316 255,344 +0.21(+3.01%)
Jun 07, 2004 6.969 7.102 6.957 7.102 75,424 +0.20(+2.93%)
Jun 04, 2004 6.949 6.949 6.720 6.900 40,593 -0.01(-0.17%)
Jun 03, 2004 6.839 6.995 6.617 6.911 43,474 +0.03(+0.50%)
Jun 02, 2004 7.007 7.060 6.854 6.877 52,640 -0.07(-1.04%)
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.