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

Marine Products Corp (NY: MPX )

11.78 +0.32 (+2.79%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 31, 2002 1.945 1.954 1.936 1.954 11,460 +0.05(+2.44%)
May 28, 2002 1.832 1.917 1.824 1.908 95,627 +0.08(+4.17%)
May 27, 2002 1.833 1.833 1.817 1.832 4,297 +0.00(+0.00%)
May 24, 2002 1.833 1.833 1.817 1.832 4,297 -0.00(-0.10%)
May 23, 2002 1.824 1.847 1.824 1.833 25,428 +0.02(+1.03%)
May 22, 2002 1.824 1.860 1.815 1.815 12,893 +0.00(+0.00%)
May 21, 2002 1.843 1.843 1.796 1.815 25,070 -0.04(-2.01%)
May 20, 2002 1.899 1.899 1.843 1.852 14,326 -0.07(-3.40%)
May 17, 2002 1.899 1.964 1.861 1.917 51,216 +0.01(+0.59%)
May 16, 2002 1.889 1.917 1.886 1.906 44,411 -0.00(-0.10%)
May 15, 2002 1.927 1.927 1.861 1.908 90,613 -0.02(-0.97%)
May 14, 2002 1.936 1.954 1.927 1.927 7,879 -0.02(-0.96%)
May 13, 2002 2.010 2.010 1.927 1.945 19,698 -0.08(-4.13%)
May 10, 2002 2.029 2.048 1.984 2.029 37,248 -0.04(-1.80%)
May 09, 2002 1.917 2.083 1.917 2.066 17,549 +0.16(+8.29%)
May 08, 2002 1.796 1.908 1.796 1.908 30,801 +0.13(+7.33%)
May 07, 2002 1.731 1.778 1.731 1.778 12,177 +0.05(+2.69%)
May 06, 2002 1.722 1.739 1.714 1.731 6,088 -0.00(-0.21%)
May 03, 2002 1.742 1.768 1.731 1.735 16,475 -0.02(-1.38%)
May 02, 2002 1.731 1.759 1.722 1.759 18,982 +0.01(+0.53%)
May 01, 2002 1.694 1.750 1.677 1.750 29,726 +0.04(+2.17%)
Apr 30, 2002 1.636 1.712 1.636 1.712 41,187 +0.07(+4.55%)
Apr 29, 2002 1.536 1.638 1.536 1.638 117,474 +0.11(+7.32%)
Apr 26, 2002 1.489 1.545 1.489 1.526 18,982 +0.04(+2.50%)
Apr 25, 2002 1.489 1.489 1.489 1.489 0 +0.00(+0.00%)
Apr 24, 2002 1.517 1.517 1.489 1.489 35,815 -0.03(-1.84%)
Apr 23, 2002 1.504 1.517 1.504 1.517 6,446 +0.02(+1.24%)
Apr 22, 2002 1.517 1.517 1.498 1.498 9,312 +0.01(+0.63%)
Apr 19, 2002 1.489 1.524 1.489 1.489 23,280 -0.04(-2.44%)
Apr 18, 2002 1.461 1.526 1.461 1.526 34,741 +0.07(+5.13%)
Apr 17, 2002 1.452 1.457 1.443 1.452 2,865 +0.01(+0.52%)
Apr 16, 2002 1.443 1.444 1.443 1.444 2,148 -0.01(-0.77%)
Apr 15, 2002 1.461 1.461 1.456 1.456 2,507 -0.01(-1.01%)
Apr 12, 2002 1.450 1.470 1.450 1.470 3,939 +0.04(+2.60%)
Apr 11, 2002 1.446 1.446 1.433 1.433 3,939 -0.01(-0.90%)
Apr 10, 2002 1.461 1.461 1.443 1.446 21,489 -0.01(-0.39%)
Apr 09, 2002 1.443 1.452 1.443 1.452 21,847 +0.01(+0.65%)
Apr 08, 2002 1.424 1.443 1.405 1.443 35,457 +0.02(+1.17%)
Apr 05, 2002 1.426 1.433 1.415 1.426 26,861 +0.00(+0.13%)
Apr 04, 2002 1.405 1.470 1.405 1.424 53,006 +0.02(+1.32%)
Apr 03, 2002 1.415 1.415 1.405 1.405 5,014 -0.01(-0.66%)
Apr 02, 2002 1.415 1.433 1.415 1.415 49,067 +0.00(+0.00%)
Apr 01, 2002 1.387 1.415 1.387 1.415 8,953 +0.02(+1.47%)
Mar 29, 2002 1.377 1.394 1.377 1.394 11,819 +0.00(+0.00%)
Mar 28, 2002 1.377 1.394 1.377 1.394 11,819 -0.00(-0.13%)
Mar 27, 2002 1.396 1.415 1.396 1.396 20,056 -0.02(-1.32%)
Mar 26, 2002 1.396 1.415 1.396 1.415 15,758 +0.03(+2.01%)
Mar 25, 2002 1.422 1.422 1.387 1.387 5,014 -0.05(-3.25%)
Mar 22, 2002 1.461 1.470 1.433 1.433 12,177 -0.05(-3.14%)
Mar 21, 2002 1.478 1.489 1.478 1.480 6,804 +0.02(+1.27%)
Mar 20, 2002 1.461 1.461 1.452 1.461 4,656 -0.03(-1.75%)
Mar 19, 2002 1.452 1.487 1.452 1.487 2,865 +0.02(+1.14%)
Mar 18, 2002 1.470 1.470 1.470 1.470 3,581 +0.00(+0.00%)
Mar 15, 2002 1.470 1.470 1.452 1.470 4,297 +0.00(+0.00%)
Mar 14, 2002 1.452 1.470 1.435 1.470 4,297 +0.02(+1.28%)
Mar 13, 2002 1.303 1.470 1.303 1.452 50,499 +0.15(+11.43%)
Mar 12, 2002 1.305 1.305 1.303 1.303 10,028 -0.01(-0.71%)
Mar 11, 2002 1.329 1.331 1.303 1.312 5,014 +0.01(+0.71%)
Mar 08, 2002 1.305 1.305 1.303 1.303 3,223 -0.02(-1.41%)
Mar 07, 2002 1.322 1.322 1.312 1.322 6,088 +0.01(+0.71%)
Mar 06, 2002 1.312 1.322 1.305 1.312 2,148 +0.02(+1.29%)
Mar 05, 2002 1.284 1.303 1.284 1.296 8,595 +0.01(+0.87%)
Mar 04, 2002 1.294 1.299 1.284 1.284 41,187 -0.02(-1.43%)
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.