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 (%)
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%)
Sep 03, 2002 1.689 1.690 1.671 1.671 15,010 -0.03(-2.03%)
Aug 30, 2002 1.723 1.723 1.706 1.706 4,618 -0.00(-0.10%)
Aug 29, 2002 1.690 1.708 1.689 1.708 23,093 +0.02(+1.13%)
Aug 28, 2002 1.706 1.706 1.689 1.689 5,388 -0.03(-2.01%)
Aug 27, 2002 1.775 1.775 1.723 1.723 9,622 -0.03(-1.97%)
Aug 26, 2002 1.723 1.758 1.723 1.758 9,237 +0.04(+2.53%)
Aug 23, 2002 1.697 1.723 1.697 1.715 8,467 +0.03(+1.54%)
Aug 22, 2002 1.689 1.689 1.671 1.689 6,928 +0.02(+1.04%)
Aug 21, 2002 1.697 1.697 1.633 1.671 22,324 -0.03(-1.53%)
Aug 20, 2002 1.654 1.697 1.645 1.697 36,180 +0.04(+2.62%)
Aug 16, 2002 1.663 1.687 1.645 1.654 16,550 -0.01(-0.52%)
Aug 15, 2002 1.704 1.704 1.663 1.663 13,471 -0.06(-3.42%)
Aug 14, 2002 1.741 1.741 1.716 1.722 8,852 -0.03(-1.58%)
Aug 13, 2002 1.755 1.755 1.749 1.749 3,848 -0.01(-0.30%)
Aug 12, 2002 1.784 1.784 1.749 1.755 11,931 -0.06(-3.52%)
Aug 07, 2002 1.931 1.931 1.787 1.819 65,817 -0.11(-5.83%)
Aug 06, 2002 1.949 1.949 1.905 1.931 42,338 -0.03(-1.33%)
Aug 05, 2002 2.044 2.044 1.949 1.957 25,788 -0.07(-3.42%)
Aug 02, 2002 2.001 2.027 1.992 2.027 24,248 +0.02(+0.86%)
Aug 01, 2002 1.949 2.009 1.949 2.009 11,162 +0.06(+3.11%)
Jul 31, 2002 1.990 1.992 1.949 1.949 8,852 -0.03(-1.75%)
Jul 30, 2002 2.009 2.009 1.983 1.983 11,546 -0.04(-2.14%)
Jul 29, 2002 1.871 2.027 1.871 2.027 33,486 +0.17(+9.35%)
Jul 26, 2002 1.697 1.853 1.690 1.853 59,274 +0.18(+10.65%)
Jul 25, 2002 1.680 1.680 1.663 1.675 9,237 -0.01(-0.31%)
Jul 24, 2002 1.611 1.680 1.611 1.680 22,324 +0.05(+3.19%)
Jul 23, 2002 1.663 1.663 1.628 1.628 35,025 -0.06(-3.39%)
Jul 22, 2002 1.775 1.775 1.645 1.685 40,414 -0.07(-4.14%)
Jul 19, 2002 1.827 1.827 1.758 1.758 43,493 -0.10(-5.58%)
Jul 17, 2002 1.888 1.888 1.834 1.862 33,870 -0.18(-8.67%)
Jul 12, 2002 2.061 2.061 2.035 2.039 27,327 +0.00(+0.17%)
Jul 11, 2002 1.975 2.035 1.975 2.035 30,791 +0.04(+2.17%)
Jul 10, 2002 1.957 2.001 1.949 1.992 28,097 +0.04(+2.22%)
Jul 09, 2002 1.881 1.949 1.874 1.949 48,112 +0.08(+4.17%)
Jul 08, 2002 1.914 1.914 1.871 1.871 23,863 -0.03(-1.82%)
Jul 05, 2002 1.905 1.905 1.905 1.905 10,007 +0.00(+0.00%)
Jul 04, 2002 1.904 1.905 1.890 1.905 13,856 +0.00(+0.00%)
Jul 03, 2002 1.904 1.905 1.890 1.905 13,856 +0.00(+0.00%)
Jul 02, 2002 1.954 1.954 1.898 1.905 69,666 -0.07(-3.76%)
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.