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 (%)
Apr 30, 2004 6.937 7.019 6.878 6.890 84,164 -0.07(-0.95%)
Apr 29, 2004 7.124 7.151 6.953 6.956 93,401 -0.21(-2.88%)
Apr 28, 2004 7.385 7.412 6.995 7.163 117,265 -0.12(-1.71%)
Apr 27, 2004 7.288 7.327 7.229 7.288 100,843 +0.00(+0.00%)
Apr 26, 2004 7.210 7.405 7.112 7.288 180,388 +0.07(+1.03%)
Apr 23, 2004 7.015 7.214 6.980 7.214 90,065 +0.24(+3.41%)
Apr 22, 2004 6.801 7.073 6.797 6.976 183,980 +0.31(+4.68%)
Apr 21, 2004 6.684 6.762 6.547 6.664 65,689 +0.12(+1.79%)
Apr 20, 2004 6.411 6.672 6.411 6.547 131,121 +0.23(+3.58%)
Apr 19, 2004 6.333 6.333 6.193 6.321 49,780 +0.06(+1.00%)
Apr 16, 2004 6.352 6.391 6.200 6.259 34,897 +0.00(+0.06%)
Apr 15, 2004 5.807 6.298 5.725 6.255 37,463 +0.47(+8.08%)
Apr 14, 2004 5.787 5.791 5.748 5.787 25,403 -0.03(-0.47%)
Apr 13, 2004 5.955 5.955 5.787 5.815 36,180 -0.14(-2.42%)
Apr 12, 2004 6.072 6.095 5.939 5.959 54,398 -0.16(-2.61%)
Apr 08, 2004 6.274 6.333 6.087 6.119 58,247 -0.10(-1.57%)
Apr 07, 2004 6.309 6.329 6.193 6.216 34,127 -0.12(-1.85%)
Apr 06, 2004 6.391 6.391 6.317 6.333 57,991 -0.04(-0.55%)
Apr 05, 2004 5.865 6.368 5.865 6.368 111,363 +0.46(+7.85%)
Apr 02, 2004 5.643 5.939 5.643 5.904 55,168 +0.32(+5.72%)
Apr 01, 2004 5.417 5.592 5.417 5.585 24,890 +0.13(+2.43%)
Mar 31, 2004 5.312 5.452 5.285 5.452 92,631 +0.13(+2.49%)
Mar 30, 2004 5.300 5.320 5.253 5.320 13,086 +0.02(+0.37%)
Mar 29, 2004 5.195 5.320 5.183 5.300 37,976 +0.11(+2.03%)
Mar 26, 2004 5.378 5.378 5.191 5.195 22,580 -0.19(-3.48%)
Mar 25, 2004 5.086 5.394 5.086 5.382 37,719 +0.32(+6.23%)
Mar 24, 2004 5.086 5.105 5.035 5.066 31,048 -0.02(-0.38%)
Mar 23, 2004 5.074 5.136 5.031 5.086 36,180 +0.00(+0.00%)
Mar 22, 2004 5.222 5.222 5.066 5.086 24,120 -0.10(-1.88%)
Mar 19, 2004 5.444 5.444 5.183 5.183 20,527 -0.21(-3.97%)
Mar 18, 2004 5.355 5.425 5.277 5.398 22,837 +0.06(+1.09%)
Mar 17, 2004 5.222 5.347 5.222 5.339 29,508 +0.14(+2.62%)
Mar 16, 2004 5.183 5.242 5.109 5.203 33,357 +0.01(+0.15%)
Mar 15, 2004 5.242 5.339 5.148 5.195 35,923 -0.05(-0.97%)
Mar 12, 2004 5.129 5.246 5.074 5.246 28,225 +0.16(+3.06%)
Mar 11, 2004 4.961 5.300 4.891 5.090 66,972 +1.73(+51.31%)
Mar 10, 2004 3.464 3.464 3.352 3.364 44,263 -0.06(-1.67%)
Mar 09, 2004 3.455 3.492 3.317 3.421 83,137 -0.01(-0.25%)
Mar 08, 2004 3.358 3.551 3.334 3.429 86,216 +0.11(+3.45%)
Mar 05, 2004 3.248 3.358 3.145 3.315 127,785 -0.02(-0.57%)
Mar 04, 2004 3.625 3.625 3.319 3.334 116,623 -0.25(-6.92%)
Mar 03, 2004 3.516 3.596 3.516 3.582 50,806 +0.05(+1.27%)
Mar 02, 2004 3.724 3.764 3.537 3.537 180,901 -0.19(-5.02%)
Mar 01, 2004 3.811 3.863 3.700 3.724 113,929 -0.07(-1.83%)
Feb 27, 2004 3.741 3.897 3.741 3.793 122,782 +0.09(+2.34%)
Feb 26, 2004 3.603 3.811 3.603 3.707 71,590 +0.13(+3.58%)
Feb 25, 2004 3.343 3.722 3.343 3.578 71,205 +0.26(+7.88%)
Feb 24, 2004 3.429 3.438 3.282 3.317 103,922 -0.10(-3.04%)
Feb 23, 2004 3.352 3.447 3.334 3.421 73,515 +0.03(+0.77%)
Feb 20, 2004 3.376 3.395 3.291 3.395 28,097 +0.02(+0.56%)
Feb 19, 2004 3.464 3.483 3.376 3.376 60,043 -0.09(-2.55%)
Feb 18, 2004 3.360 3.464 3.360 3.464 106,616 +0.11(+3.36%)
Feb 17, 2004 3.334 3.404 3.293 3.352 57,349 -0.00(-0.05%)
Feb 13, 2004 3.386 3.386 3.343 3.353 9,237 -0.02(-0.46%)
Feb 12, 2004 3.334 3.369 3.291 3.369 58,504 +0.01(+0.26%)
Feb 11, 2004 3.464 3.464 3.360 3.360 44,648 -0.10(-3.00%)
Feb 10, 2004 3.464 3.481 3.455 3.464 69,281 +0.01(+0.25%)
Feb 09, 2004 3.469 3.473 3.455 3.455 22,324 +0.01(+0.15%)
Feb 06, 2004 3.419 3.473 3.404 3.450 37,335 +0.04(+1.22%)
Feb 05, 2004 3.454 3.454 3.395 3.409 54,655 -0.02(-0.61%)
Feb 04, 2004 3.481 3.481 3.429 3.429 100,843 -0.03(-0.95%)
Feb 03, 2004 3.481 3.521 3.447 3.462 88,526 +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.