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

Marine Products Corp (NY: MPX )

10.36 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 10.19 10.21 10.11 10.21 108,540 +0.06(+0.61%)
Nov 29, 2004 10.13 10.21 10.05 10.15 220,417 +0.05(+0.54%)
Nov 26, 2004 10.05 10.13 10.05 10.09 25,659 +0.14(+1.37%)
Nov 24, 2004 9.840 10.02 9.794 9.957 89,809 +0.14(+1.39%)
Nov 23, 2004 9.470 10.07 9.314 9.821 304,068 +0.35(+3.70%)
Nov 22, 2004 9.217 9.490 8.983 9.470 75,696 +0.16(+1.67%)
Nov 19, 2004 9.447 9.493 9.283 9.314 92,631 -0.13(-1.40%)
Nov 18, 2004 9.451 9.451 9.275 9.447 68,511 +0.01(+0.08%)
Nov 17, 2004 9.341 9.684 9.341 9.439 115,212 +0.10(+1.04%)
Nov 16, 2004 9.645 9.665 9.158 9.341 128,042 -0.21(-2.16%)
Nov 15, 2004 9.396 9.634 9.365 9.548 134,200 +0.21(+2.21%)
Nov 12, 2004 8.963 9.353 8.963 9.341 226,832 +0.38(+4.22%)
Nov 11, 2004 8.956 8.983 8.889 8.963 89,552 +0.03(+0.35%)
Nov 10, 2004 8.866 8.963 8.792 8.932 77,492 +0.11(+1.28%)
Nov 09, 2004 8.995 9.057 8.808 8.819 82,111 -0.08(-0.92%)
Nov 08, 2004 8.889 8.944 8.769 8.901 192,961 +0.39(+4.53%)
Nov 05, 2004 8.165 8.554 8.165 8.515 308,430 +0.43(+5.30%)
Nov 04, 2004 7.880 8.087 7.837 8.087 164,222 +0.29(+3.75%)
Nov 03, 2004 7.385 7.794 7.366 7.794 257,367 +0.55(+7.53%)
Nov 02, 2004 7.268 7.280 7.112 7.249 120,601 +0.04(+0.54%)
Nov 01, 2004 7.307 7.307 7.186 7.210 104,178 +0.10(+1.37%)
Oct 29, 2004 7.015 7.151 7.015 7.112 65,175 +0.11(+1.50%)
Oct 28, 2004 7.132 7.132 6.898 7.007 109,054 -0.03(-0.39%)
Oct 27, 2004 7.190 7.366 7.015 7.034 150,366 +0.02(+0.28%)
Oct 26, 2004 6.859 7.058 6.832 7.015 71,334 +0.14(+1.98%)
Oct 25, 2004 6.836 6.929 6.820 6.878 41,055 +0.08(+1.20%)
Oct 22, 2004 6.964 6.964 6.781 6.797 30,535 -0.17(-2.41%)
Oct 21, 2004 6.836 6.964 6.820 6.964 39,772 +0.17(+2.47%)
Oct 20, 2004 6.906 6.917 6.762 6.797 35,667 -0.06(-0.91%)
Oct 19, 2004 6.984 6.988 6.820 6.859 17,705 -0.08(-1.12%)
Oct 18, 2004 7.015 7.050 6.824 6.937 31,818 -0.05(-0.73%)
Oct 15, 2004 6.995 7.011 6.878 6.988 26,942 +0.15(+2.17%)
Oct 14, 2004 6.882 6.937 6.824 6.839 31,304 -0.00(-0.06%)
Oct 13, 2004 7.015 7.015 6.839 6.843 28,482 -0.17(-2.44%)
Oct 12, 2004 6.976 7.015 6.921 7.015 21,041 +0.00(+0.00%)
Oct 11, 2004 7.089 7.089 6.937 7.015 50,293 +0.12(+1.75%)
Oct 08, 2004 7.073 7.093 6.847 6.894 32,074 -0.11(-1.61%)
Oct 07, 2004 7.229 7.249 6.980 7.007 28,995 -0.20(-2.81%)
Oct 06, 2004 6.984 7.233 6.976 7.210 45,674 +0.23(+3.24%)
Oct 05, 2004 7.112 7.151 6.976 6.984 37,976 -0.11(-1.54%)
Oct 04, 2004 7.085 7.179 7.073 7.093 79,801 +0.03(+0.39%)
Oct 01, 2004 7.015 7.073 6.984 7.066 139,332 +0.05(+0.72%)
Sep 30, 2004 6.976 7.015 6.839 7.015 60,300 +0.08(+1.12%)
Sep 29, 2004 6.816 6.976 6.781 6.937 43,621 +0.18(+2.71%)
Sep 28, 2004 6.812 6.820 6.707 6.754 52,859 +0.01(+0.17%)
Sep 27, 2004 6.820 6.820 6.723 6.742 85,703 -0.04(-0.57%)
Sep 24, 2004 6.723 7.015 6.719 6.781 119,574 +0.11(+1.58%)
Sep 23, 2004 6.083 6.750 6.083 6.676 228,372 +0.62(+10.16%)
Sep 22, 2004 6.360 6.473 5.967 6.060 75,439 -0.30(-4.72%)
Sep 21, 2004 6.154 6.360 6.115 6.360 59,787 +0.25(+4.02%)
Sep 20, 2004 6.080 6.161 6.041 6.115 63,892 -0.02(-0.38%)
Sep 17, 2004 6.313 6.313 5.963 6.138 114,699 -0.18(-2.78%)
Sep 16, 2004 6.493 6.504 6.313 6.313 56,194 -0.18(-2.82%)
Sep 15, 2004 6.547 6.567 6.489 6.497 55,425 -0.05(-0.77%)
Sep 14, 2004 6.715 6.715 6.528 6.547 55,938 -0.20(-3.00%)
Sep 13, 2004 6.762 6.820 6.750 6.750 54,142 -0.11(-1.59%)
Sep 10, 2004 6.859 6.859 6.672 6.859 31,561 +0.00(+0.00%)
Sep 09, 2004 6.754 6.859 6.703 6.859 57,477 +0.09(+1.27%)
Sep 08, 2004 6.703 6.878 6.703 6.773 26,429 +0.08(+1.22%)
Sep 07, 2004 6.902 6.917 6.625 6.691 89,296 -0.17(-2.50%)
Sep 03, 2004 6.781 6.937 6.781 6.863 30,278 +0.02(+0.34%)
Sep 02, 2004 6.567 6.839 6.508 6.839 42,082 +0.22(+3.30%)
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.