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 (%)
Feb 28, 2003 1.715 1.715 1.697 1.697 12,316 -0.03(-2.00%)
Feb 27, 2003 1.715 1.732 1.715 1.732 15,010 +0.01(+0.50%)
Feb 26, 2003 1.718 1.723 1.706 1.723 5,388 +0.01(+0.30%)
Feb 25, 2003 1.741 1.748 1.715 1.718 6,158 -0.02(-1.29%)
Feb 24, 2003 1.775 1.775 1.741 1.741 6,928 -0.01(-0.49%)
Feb 21, 2003 1.723 1.749 1.723 1.749 8,467 +0.03(+1.51%)
Feb 20, 2003 1.723 1.723 1.723 1.723 38,874 -0.01(-0.50%)
Feb 19, 2003 1.723 1.742 1.723 1.732 46,957 +0.01(+0.50%)
Feb 18, 2003 1.720 1.723 1.671 1.723 37,335 -0.01(-0.50%)
Feb 14, 2003 1.741 1.741 1.732 1.732 28,097 -0.01(-0.60%)
Feb 13, 2003 1.741 1.742 1.739 1.742 48,112 -0.01(-0.40%)
Feb 12, 2003 1.793 1.793 1.749 1.749 26,942 -0.04(-2.42%)
Feb 11, 2003 1.775 1.793 1.723 1.793 62,353 +0.02(+0.88%)
Feb 10, 2003 1.819 1.819 1.775 1.777 7,313 -0.04(-2.29%)
Feb 07, 2003 1.852 1.852 1.819 1.819 8,467 -0.04(-2.23%)
Feb 06, 2003 1.734 1.905 1.734 1.860 58,889 +0.12(+6.87%)
Feb 05, 2003 1.749 1.751 1.741 1.741 9,622 -0.02(-1.18%)
Feb 04, 2003 1.774 1.774 1.758 1.762 7,697 -0.01(-0.29%)
Feb 03, 2003 1.784 1.784 1.767 1.767 4,618 -0.03(-1.45%)
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%)
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.