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

Marine Products Corp (NY: MPX )

10.44 -0.81 (-7.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2002 1.522 1.593 1.522 1.593 44,263 +0.07(+4.55%)
Apr 29, 2002 1.429 1.524 1.429 1.524 126,246 +0.10(+7.32%)
Apr 26, 2002 1.386 1.438 1.386 1.420 20,399 +0.03(+2.50%)
Apr 25, 2002 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Apr 24, 2002 1.412 1.412 1.386 1.386 38,489 -0.03(-1.84%)
Apr 23, 2002 1.400 1.412 1.400 1.412 6,928 +0.02(+1.24%)
Apr 22, 2002 1.412 1.412 1.394 1.394 10,007 +0.01(+0.62%)
Apr 19, 2002 1.386 1.419 1.386 1.386 25,018 -0.03(-2.44%)
Apr 18, 2002 1.360 1.420 1.360 1.420 37,335 +0.07(+5.13%)
Apr 17, 2002 1.351 1.356 1.342 1.351 3,079 +0.01(+0.52%)
Apr 16, 2002 1.342 1.344 1.342 1.344 2,309 -0.01(-0.77%)
Apr 15, 2002 1.360 1.360 1.354 1.354 2,694 -0.01(-1.01%)
Apr 12, 2002 1.349 1.368 1.349 1.368 4,233 +0.03(+2.60%)
Apr 11, 2002 1.346 1.346 1.334 1.334 4,233 -0.01(-0.90%)
Apr 10, 2002 1.360 1.360 1.342 1.346 23,093 -0.01(-0.38%)
Apr 09, 2002 1.342 1.351 1.342 1.351 23,478 +0.01(+0.65%)
Apr 08, 2002 1.325 1.342 1.308 1.342 38,104 +0.02(+1.18%)
Apr 05, 2002 1.327 1.334 1.316 1.327 28,867 +0.00(+0.13%)
Apr 04, 2002 1.308 1.368 1.308 1.325 56,964 +0.02(+1.32%)
Apr 03, 2002 1.316 1.316 1.308 1.308 5,388 -0.01(-0.66%)
Apr 02, 2002 1.316 1.334 1.316 1.316 52,730 +0.00(+0.00%)
Apr 01, 2002 1.290 1.316 1.290 1.316 9,622 +0.02(+1.47%)
Mar 29, 2002 1.282 1.297 1.282 1.297 12,701 +0.00(+0.00%)
Mar 28, 2002 1.282 1.297 1.282 1.297 12,701 -0.00(-0.13%)
Mar 27, 2002 1.299 1.316 1.299 1.299 21,554 -0.02(-1.32%)
Mar 26, 2002 1.299 1.316 1.299 1.316 16,935 +0.03(+2.01%)
Mar 25, 2002 1.323 1.323 1.290 1.290 5,388 -0.04(-3.25%)
Mar 22, 2002 1.360 1.368 1.334 1.334 13,086 -0.04(-3.14%)
Mar 21, 2002 1.375 1.386 1.375 1.377 7,313 +0.02(+1.27%)
Mar 20, 2002 1.360 1.360 1.351 1.360 5,003 -0.02(-1.75%)
Mar 19, 2002 1.351 1.384 1.351 1.384 3,079 +0.02(+1.14%)
Mar 18, 2002 1.368 1.368 1.368 1.368 3,848 +0.00(+0.00%)
Mar 15, 2002 1.368 1.368 1.351 1.368 4,618 +0.00(+0.00%)
Mar 14, 2002 1.351 1.368 1.335 1.368 4,618 +0.02(+1.28%)
Mar 13, 2002 1.212 1.368 1.212 1.351 54,270 +0.14(+11.43%)
Mar 12, 2002 1.214 1.214 1.212 1.212 10,777 -0.01(-0.71%)
Mar 11, 2002 1.237 1.238 1.212 1.221 5,388 +0.01(+0.71%)
Mar 08, 2002 1.214 1.214 1.212 1.212 3,464 -0.02(-1.41%)
Mar 07, 2002 1.230 1.230 1.221 1.230 6,543 +0.01(+0.71%)
Mar 06, 2002 1.221 1.230 1.214 1.221 2,309 +0.02(+1.29%)
Mar 05, 2002 1.195 1.212 1.195 1.206 9,237 +0.01(+0.87%)
Mar 04, 2002 1.204 1.209 1.195 1.195 44,263 -0.02(-1.43%)
Mar 01, 2002 1.212 1.212 1.204 1.212 101,227 +0.00(+0.00%)
Feb 28, 2002 1.212 1.214 1.212 1.212 115,854 +0.00(+0.00%)
Feb 27, 2002 1.221 1.221 1.197 1.212 109,310 -0.02(-1.41%)
Feb 26, 2002 1.212 1.230 1.212 1.230 4,618 +0.02(+1.28%)
Feb 25, 2002 1.209 1.214 1.209 1.214 769 +0.00(+0.14%)
Feb 22, 2002 1.212 1.212 1.212 1.212 0 +0.00(+0.00%)
Feb 21, 2002 1.207 1.212 1.207 1.212 5,773 +0.01(+0.43%)
Feb 20, 2002 1.212 1.212 1.207 1.207 33,486 -0.00(-0.29%)
Feb 19, 2002 1.212 1.212 1.204 1.211 20,399 -0.00(-0.14%)
Feb 18, 2002 1.180 1.212 1.180 1.212 65,817 +0.00(+0.00%)
Feb 15, 2002 1.180 1.212 1.180 1.212 65,817 +0.02(+1.45%)
Feb 14, 2002 1.160 1.195 1.160 1.195 15,780 +0.03(+2.98%)
Feb 13, 2002 1.152 1.160 1.152 1.160 5,388 +0.02(+1.52%)
Feb 12, 2002 1.126 1.152 1.126 1.143 6,928 +0.02(+1.54%)
Feb 11, 2002 1.046 1.126 1.046 1.126 61,198 +0.08(+7.44%)
Feb 08, 2002 1.032 1.048 1.032 1.048 3,848 +0.00(+0.00%)
Feb 07, 2002 1.039 1.057 1.039 1.048 692,814 -0.01(-0.82%)
Feb 06, 2002 1.057 1.063 1.039 1.057 3,848 +0.01(+0.83%)
Feb 05, 2002 1.039 1.048 1.039 1.048 32,331 +0.01(+0.83%)
Feb 04, 2002 1.070 1.072 1.039 1.039 27,712 -0.02(-2.28%)
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.