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: 4:10 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 (%)
Jun 28, 2002 1.957 2.018 1.923 2.018 514,992 +0.06(+3.19%)
Jun 27, 2002 1.942 1.966 1.942 1.956 117,008 +0.02(+1.07%)
Jun 26, 2002 1.938 1.938 1.931 1.935 46,572 -0.01(-0.36%)
Jun 25, 2002 1.957 1.957 1.940 1.942 217,851 +0.07(+3.80%)
Jun 21, 2002 1.852 1.879 1.845 1.871 19,244 +0.02(+1.12%)
Jun 20, 2002 1.800 1.850 1.786 1.850 8,082 +0.07(+3.79%)
Jun 19, 2002 1.827 1.827 1.767 1.782 31,561 -0.03(-1.44%)
Jun 18, 2002 1.749 1.819 1.749 1.808 8,852 +0.08(+4.40%)
Jun 17, 2002 1.715 1.732 1.706 1.732 15,395 +0.03(+2.04%)
Jun 14, 2002 1.654 1.697 1.611 1.697 15,395 +0.10(+6.52%)
Jun 12, 2002 1.576 1.654 1.559 1.593 12,316 +0.02(+1.10%)
Jun 11, 2002 1.559 1.576 1.559 1.576 3,079 +0.03(+1.68%)
Jun 10, 2002 1.542 1.550 1.542 1.550 5,773 +0.04(+2.76%)
Jun 07, 2002 1.559 1.559 1.509 1.509 90,835 -0.06(-3.76%)
Jun 06, 2002 1.654 1.706 1.568 1.568 32,716 -0.09(-5.33%)
Jun 05, 2002 1.671 1.680 1.656 1.656 5,003 -0.16(-8.95%)
May 31, 2002 1.810 1.819 1.801 1.819 12,316 +0.04(+2.44%)
May 28, 2002 1.704 1.784 1.697 1.775 102,767 +0.07(+4.17%)
May 27, 2002 1.706 1.706 1.690 1.704 4,618 +0.00(+0.00%)
May 24, 2002 1.706 1.706 1.690 1.704 4,618 -0.00(-0.10%)
May 23, 2002 1.697 1.718 1.697 1.706 27,327 +0.02(+1.03%)
May 22, 2002 1.697 1.730 1.689 1.689 13,856 +0.00(+0.00%)
May 21, 2002 1.715 1.715 1.671 1.689 26,942 -0.03(-2.01%)
May 20, 2002 1.767 1.767 1.715 1.723 15,395 -0.06(-3.40%)
May 17, 2002 1.767 1.827 1.732 1.784 55,040 +0.01(+0.59%)
May 16, 2002 1.758 1.784 1.755 1.774 47,727 -0.00(-0.10%)
May 15, 2002 1.793 1.793 1.732 1.775 97,378 -0.02(-0.97%)
May 14, 2002 1.801 1.819 1.793 1.793 8,467 -0.02(-0.96%)
May 13, 2002 1.871 1.871 1.793 1.810 21,169 -0.08(-4.13%)
May 10, 2002 1.888 1.905 1.846 1.888 40,029 -0.03(-1.80%)
May 09, 2002 1.784 1.938 1.784 1.923 18,859 +0.15(+8.29%)
May 08, 2002 1.671 1.775 1.671 1.775 33,101 +0.12(+7.33%)
May 07, 2002 1.611 1.654 1.611 1.654 13,086 +0.04(+2.69%)
May 06, 2002 1.602 1.618 1.595 1.611 6,543 -0.00(-0.21%)
May 03, 2002 1.621 1.645 1.611 1.614 17,705 -0.02(-1.38%)
May 02, 2002 1.611 1.637 1.602 1.637 20,399 +0.01(+0.53%)
May 01, 2002 1.576 1.628 1.561 1.628 31,946 +0.03(+2.17%)
Apr 30, 2002 1.522 1.593 1.522 1.593 44,263 +0.07(+4.55%)
Apr 29, 2002 1.429 1.524 1.429 1.524 126,246 +0.10(+7.32%)
Apr 26, 2002 1.386 1.438 1.386 1.420 20,399 +0.03(+2.50%)
Apr 25, 2002 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Apr 24, 2002 1.412 1.412 1.386 1.386 38,489 -0.03(-1.84%)
Apr 23, 2002 1.400 1.412 1.400 1.412 6,928 +0.02(+1.24%)
Apr 22, 2002 1.412 1.412 1.394 1.394 10,007 +0.01(+0.62%)
Apr 19, 2002 1.386 1.419 1.386 1.386 25,018 -0.03(-2.44%)
Apr 18, 2002 1.360 1.420 1.360 1.420 37,335 +0.07(+5.13%)
Apr 17, 2002 1.351 1.356 1.342 1.351 3,079 +0.01(+0.52%)
Apr 16, 2002 1.342 1.344 1.342 1.344 2,309 -0.01(-0.77%)
Apr 15, 2002 1.360 1.360 1.354 1.354 2,694 -0.01(-1.01%)
Apr 12, 2002 1.349 1.368 1.349 1.368 4,233 +0.03(+2.60%)
Apr 11, 2002 1.346 1.346 1.334 1.334 4,233 -0.01(-0.90%)
Apr 10, 2002 1.360 1.360 1.342 1.346 23,093 -0.01(-0.38%)
Apr 09, 2002 1.342 1.351 1.342 1.351 23,478 +0.01(+0.65%)
Apr 08, 2002 1.325 1.342 1.308 1.342 38,104 +0.02(+1.18%)
Apr 05, 2002 1.327 1.334 1.316 1.327 28,867 +0.00(+0.13%)
Apr 04, 2002 1.308 1.368 1.308 1.325 56,964 +0.02(+1.32%)
Apr 03, 2002 1.316 1.316 1.308 1.308 5,388 -0.01(-0.66%)
Apr 02, 2002 1.316 1.334 1.316 1.316 52,730 +0.00(+0.00%)
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.