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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 29, 2003 2.392 2.392 2.373 2.373 6,446 +0.00(+0.00%)
Aug 28, 2003 2.355 2.383 2.355 2.373 32,592 +0.01(+0.39%)
Aug 27, 2003 2.345 2.364 2.310 2.364 45,843 +0.02(+0.79%)
Aug 26, 2003 2.340 2.345 2.308 2.345 36,531 +0.01(+0.24%)
Aug 25, 2003 2.280 2.340 2.280 2.340 30,085 +0.06(+2.61%)
Aug 22, 2003 2.327 2.345 2.273 2.280 20,056 -0.02(-0.81%)
Aug 21, 2003 2.347 2.351 2.295 2.299 12,535 -0.05(-1.98%)
Aug 20, 2003 2.345 2.355 2.336 2.345 18,982 -0.02(-0.79%)
Aug 19, 2003 2.401 2.401 2.327 2.364 48,350 -0.01(-0.39%)
Aug 18, 2003 2.336 2.418 2.336 2.373 43,336 +0.04(+1.59%)
Aug 15, 2003 2.336 2.336 2.336 2.336 9,670 -0.01(-0.40%)
Aug 14, 2003 2.343 2.345 2.327 2.345 2,865 +0.00(+0.00%)
Aug 13, 2003 2.282 2.371 2.282 2.345 31,159 +0.07(+2.86%)
Aug 12, 2003 2.271 2.290 2.271 2.280 15,042 +0.01(+0.41%)
Aug 11, 2003 2.252 2.280 2.224 2.271 11,819 +0.04(+1.67%)
Aug 08, 2003 2.234 2.243 2.234 2.234 10,386 -0.01(-0.42%)
Aug 07, 2003 2.230 2.243 2.224 2.243 21,847 +0.01(+0.58%)
Aug 06, 2003 2.224 2.243 2.224 2.230 126,070 -0.01(-0.58%)
Aug 05, 2003 2.236 2.256 2.219 2.243 27,936 -0.01(-0.50%)
Aug 04, 2003 2.236 2.254 2.234 2.254 6,088 +0.02(+0.92%)
Aug 01, 2003 2.252 2.254 2.196 2.234 40,113 -0.02(-0.83%)
Jul 31, 2003 2.187 2.260 2.187 2.252 46,560 +0.07(+2.98%)
Jul 30, 2003 2.237 2.290 2.187 2.187 39,397 -0.03(-1.26%)
Jul 29, 2003 2.371 2.409 2.215 2.215 17,549 -0.14(-5.93%)
Jul 28, 2003 2.373 2.420 2.355 2.355 26,861 -0.03(-1.17%)
Jul 25, 2003 2.336 2.401 2.332 2.383 11,460 +0.05(+2.15%)
Jul 24, 2003 2.401 2.401 2.332 2.332 20,056 -0.06(-2.49%)
Jul 23, 2003 2.394 2.463 2.386 2.392 83,450 +0.00(+0.00%)
Jul 22, 2003 2.303 2.392 2.284 2.392 25,787 +0.12(+5.16%)
Jul 21, 2003 2.327 2.327 2.275 2.275 10,028 -0.05(-2.16%)
Jul 18, 2003 2.321 2.329 2.321 2.325 7,879 -0.00(-0.08%)
Jul 17, 2003 2.213 2.336 2.213 2.327 53,006 +0.10(+4.34%)
Jul 16, 2003 2.215 2.232 2.215 2.230 2,148 -0.00(-0.08%)
Jul 15, 2003 2.206 2.232 2.206 2.232 6,804 +0.02(+1.01%)
Jul 14, 2003 2.215 2.221 2.208 2.209 9,670 +0.02(+0.85%)
Jul 11, 2003 2.243 2.258 2.141 2.191 20,772 -0.10(-4.31%)
Jul 10, 2003 2.288 2.410 2.288 2.290 40,113 +0.01(+0.65%)
Jul 09, 2003 2.243 2.275 2.243 2.275 37,606 +0.05(+2.26%)
Jul 08, 2003 2.187 2.252 2.129 2.224 52,648 +0.04(+2.05%)
Jul 07, 2003 2.066 2.180 2.066 2.180 12,535 +0.13(+6.45%)
Jul 03, 2003 2.057 2.074 2.048 2.048 6,446 -0.00(-0.09%)
Jul 02, 2003 1.982 2.049 1.982 2.049 21,131 +0.09(+4.86%)
Jul 01, 2003 2.020 2.038 1.954 1.954 8,953 -0.07(-3.23%)
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%)
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.