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

Marine Products Corp (NY: MPX )

11.10 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2003 2.103 2.113 1.986 2.020 60,170 -0.07(-3.21%)
Jun 27, 2003 2.131 2.141 2.085 2.087 12,535 -0.05(-2.52%)
Jun 26, 2003 2.038 2.141 2.038 2.141 30,801 +0.15(+7.48%)
Jun 25, 2003 1.973 2.001 1.973 1.992 19,698 +0.04(+1.90%)
Jun 24, 2003 1.954 1.954 1.917 1.954 32,233 +0.00(+0.00%)
Jun 23, 2003 2.001 2.001 1.954 1.954 21,847 -0.06(-2.78%)
Jun 20, 2003 2.048 2.049 2.010 2.010 13,968 -0.04(-1.82%)
Jun 19, 2003 2.116 2.116 2.048 2.048 59,453 -0.07(-3.25%)
Jun 18, 2003 2.094 2.141 2.094 2.116 100,641 +0.04(+1.97%)
Jun 17, 2003 2.031 2.075 2.031 2.075 33,666 +0.05(+2.29%)
Jun 16, 2003 2.018 2.036 1.934 2.029 33,666 +0.03(+1.49%)
Jun 13, 2003 2.046 2.046 1.999 1.999 8,237 -0.05(-2.27%)
Jun 12, 2003 2.042 2.048 2.042 2.046 15,758 +0.01(+0.37%)
Jun 11, 2003 2.044 2.051 2.031 2.038 24,712 +0.01(+0.46%)
Jun 10, 2003 2.048 2.048 2.029 2.029 6,446 -0.02(-1.00%)
Jun 09, 2003 2.044 2.049 2.010 2.049 60,528 +0.04(+1.94%)
Jun 06, 2003 1.982 2.040 1.977 2.010 71,272 +0.00(+0.00%)
Jun 05, 2003 2.001 2.010 1.992 2.010 44,769 +0.00(+0.00%)
Jun 04, 2003 1.954 2.033 1.954 2.010 89,180 +0.06(+2.96%)
Jun 03, 2003 1.982 1.982 1.949 1.953 11,460 -0.03(-1.50%)
Jun 02, 2003 1.992 2.016 1.973 1.982 21,489 -0.01(-0.47%)
May 30, 2003 1.982 2.020 1.982 1.992 32,950 +0.02(+0.94%)
May 29, 2003 1.954 2.010 1.954 1.973 26,503 +0.04(+2.02%)
May 28, 2003 1.880 1.990 1.880 1.934 46,201 +0.03(+1.76%)
May 27, 2003 1.861 1.930 1.861 1.900 30,801 +0.06(+3.03%)
May 23, 2003 1.861 1.861 1.845 1.845 91,687 -0.02(-0.90%)
May 22, 2003 1.861 1.869 1.850 1.861 26,145 -0.01(-0.50%)
May 21, 2003 1.874 1.874 1.861 1.871 19,340 -0.01(-0.69%)
May 20, 2003 1.871 1.908 1.871 1.884 7,879 +0.01(+0.70%)
May 19, 2003 1.861 1.908 1.861 1.871 32,950 +0.04(+2.03%)
May 16, 2003 1.964 2.027 1.833 1.833 27,219 -0.15(-7.42%)
May 15, 2003 1.947 2.010 1.947 1.981 21,847 +0.04(+1.82%)
May 14, 2003 1.977 1.977 1.945 1.945 33,308 -0.03(-1.51%)
May 13, 2003 1.975 1.975 1.975 1.975 716 +0.00(+0.09%)
May 12, 2003 1.984 1.984 1.945 1.973 10,386 -0.04(-1.85%)
May 09, 2003 1.919 2.010 1.919 2.010 17,907 +0.10(+5.16%)
May 08, 2003 1.917 1.917 1.908 1.912 6,804 -0.01(-0.29%)
May 07, 2003 1.927 1.927 1.886 1.917 33,666 -0.03(-1.72%)
May 06, 2003 1.990 2.016 1.945 1.951 23,280 -0.05(-2.33%)
May 05, 2003 2.038 2.038 1.997 1.997 14,684 -0.02(-1.11%)
May 02, 2003 1.871 2.023 1.871 2.020 23,996 +0.16(+8.50%)
May 01, 2003 1.852 1.878 1.852 1.861 9,670 +0.00(+0.00%)
Apr 30, 2003 1.861 1.863 1.854 1.861 28,652 +0.01(+0.50%)
Apr 29, 2003 1.852 1.861 1.843 1.852 22,921 +0.02(+1.02%)
Apr 28, 2003 1.752 1.833 1.752 1.833 33,666 +0.08(+4.68%)
Apr 25, 2003 1.766 1.766 1.752 1.752 9,670 -0.01(-0.84%)
Apr 24, 2003 1.759 1.787 1.752 1.766 49,425 +0.01(+0.42%)
Apr 23, 2003 1.722 1.768 1.711 1.759 98,850 +0.08(+5.00%)
Apr 22, 2003 1.683 1.703 1.657 1.675 14,326 -0.01(-0.55%)
Apr 21, 2003 1.731 1.731 1.647 1.685 40,829 -0.05(-2.69%)
Apr 17, 2003 1.722 1.740 1.722 1.731 24,712 +0.02(+1.31%)
Apr 16, 2003 1.748 1.748 1.709 1.709 13,251 -0.04(-2.13%)
Apr 15, 2003 1.765 1.765 1.740 1.746 7,879 -0.02(-1.26%)
Apr 14, 2003 1.778 1.778 1.761 1.768 8,595 -0.01(-0.52%)
Apr 11, 2003 1.778 1.785 1.778 1.778 12,893 +0.00(+0.00%)
Apr 10, 2003 1.778 1.778 1.778 1.778 27,577 +0.00(+0.00%)
Apr 09, 2003 1.778 1.779 1.776 1.778 133,591 +0.00(+0.00%)
Apr 08, 2003 1.770 1.778 1.768 1.778 2,507 +0.01(+0.53%)
Apr 07, 2003 1.761 1.768 1.761 1.768 70,198 +0.01(+0.42%)
Apr 04, 2003 1.759 1.763 1.759 1.761 3,223 +0.01(+0.64%)
Apr 03, 2003 1.806 1.815 1.750 1.750 10,744 -0.06(-3.09%)
Apr 02, 2003 1.729 1.806 1.722 1.806 37,964 +0.08(+4.75%)
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.