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

Marine Products Corp (NY: MPX )

9.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 1.697 1.716 1.672 1.672 69,925 -0.08(-4.74%)
Dec 30, 2002 1.739 1.773 1.739 1.755 25,927 -0.00(-0.10%)
Dec 27, 2002 1.773 1.773 1.756 1.756 3,535 -0.03(-1.43%)
Dec 26, 2002 1.782 1.782 1.782 1.782 392 -0.01(-0.47%)
Dec 24, 2002 1.816 1.816 1.790 1.790 3,535 -0.03(-1.40%)
Dec 23, 2002 1.724 1.819 1.724 1.816 27,498 +0.09(+5.42%)
Dec 20, 2002 1.712 1.723 1.700 1.723 21,213 +0.01(+0.50%)
Dec 19, 2002 1.689 1.714 1.689 1.714 5,106 +0.03(+2.02%)
Dec 18, 2002 1.699 1.699 1.680 1.680 48,319 -0.03(-1.98%)
Dec 17, 2002 1.780 1.780 1.714 1.714 14,534 -0.06(-3.35%)
Dec 16, 2002 1.824 1.831 1.756 1.773 42,819 -0.04(-2.34%)
Dec 13, 2002 1.850 1.850 1.816 1.816 6,678 -0.03(-1.83%)
Dec 12, 2002 1.850 1.867 1.838 1.850 14,142 -0.01(-0.27%)
Dec 11, 2002 1.840 1.862 1.840 1.855 41,640 +0.02(+1.20%)
Dec 10, 2002 1.831 1.848 1.831 1.833 10,213 +0.01(+0.56%)
Dec 09, 2002 1.841 1.841 1.801 1.823 16,499 -0.01(-0.46%)
Dec 06, 2002 1.829 1.831 1.799 1.831 4,714 -0.01(-0.37%)
Dec 05, 2002 1.845 1.845 1.835 1.838 3,142 -0.01(-0.73%)
Dec 04, 2002 1.835 1.865 1.835 1.851 6,678 +0.02(+0.92%)
Dec 03, 2002 1.867 1.867 1.835 1.835 4,714 -0.02(-1.19%)
Dec 02, 2002 1.867 1.867 1.857 1.857 5,106 -0.01(-0.55%)
Nov 29, 2002 1.882 1.882 1.867 1.867 4,321 -0.02(-0.90%)
Nov 27, 2002 1.802 1.884 1.802 1.884 34,962 +0.08(+4.62%)
Nov 26, 2002 1.860 1.860 1.799 1.801 22,784 -0.06(-3.11%)
Nov 25, 2002 1.892 1.892 1.855 1.858 19,249 -0.05(-2.41%)
Nov 22, 2002 1.901 1.909 1.901 1.904 7,463 -0.01(-0.27%)
Nov 21, 2002 1.926 1.935 1.897 1.909 35,748 -0.01(-0.35%)
Nov 20, 2002 1.867 1.935 1.867 1.916 46,354 +0.06(+3.11%)
Nov 19, 2002 1.865 1.867 1.850 1.858 6,678 -0.01(-0.27%)
Nov 18, 2002 1.884 1.884 1.853 1.863 23,963 -0.03(-1.70%)
Nov 15, 2002 1.896 1.896 1.896 1.896 2,357 +0.00(+0.00%)
Nov 14, 2002 1.909 1.911 1.891 1.896 18,070 -0.01(-0.27%)
Nov 13, 2002 1.896 1.902 1.896 1.901 1,571 +0.01(+0.45%)
Nov 12, 2002 1.892 1.892 1.892 1.892 3,928 +0.01(+0.45%)
Nov 11, 2002 1.892 1.892 1.884 1.884 2,357 -0.02(-0.89%)
Nov 08, 2002 1.943 1.943 1.901 1.901 5,892 -0.03(-1.32%)
Nov 07, 2002 1.977 1.977 1.926 1.926 45,962 -0.06(-2.99%)
Nov 06, 2002 1.935 1.986 1.926 1.986 18,463 +0.04(+2.18%)
Nov 05, 2002 1.935 1.952 1.935 1.943 22,391 +0.00(+0.00%)
Nov 04, 2002 1.909 1.952 1.909 1.943 40,462 +0.06(+2.97%)
Nov 01, 2002 1.807 1.887 1.807 1.887 18,463 +0.09(+4.91%)
Oct 31, 2002 1.816 1.816 1.782 1.799 20,820 -0.01(-0.47%)
Oct 30, 2002 1.782 1.867 1.782 1.807 40,462 +0.03(+1.43%)
Oct 29, 2002 1.755 1.782 1.755 1.782 14,142 +0.03(+1.55%)
Oct 28, 2002 1.767 1.767 1.755 1.755 9,035 -0.01(-0.58%)
Oct 25, 2002 1.739 1.765 1.739 1.765 4,321 +0.03(+1.96%)
Oct 24, 2002 1.736 1.736 1.731 1.731 785 +0.00(+0.00%)
Oct 23, 2002 1.714 1.731 1.706 1.731 11,392 +0.01(+0.49%)
Oct 22, 2002 1.765 1.765 1.714 1.723 12,963 -0.04(-2.40%)
Oct 21, 2002 1.689 1.765 1.668 1.765 33,391 +0.10(+6.12%)
Oct 18, 2002 1.655 1.663 1.655 1.663 12,177 -0.02(-1.01%)
Oct 17, 2002 1.689 1.689 1.668 1.680 196,418 -0.01(-0.50%)
Oct 16, 2002 1.706 1.706 1.689 1.689 3,928 -0.03(-1.48%)
Oct 15, 2002 1.704 1.714 1.697 1.714 5,106 +0.00(+0.10%)
Oct 14, 2002 1.714 1.714 1.706 1.712 4,321 -0.02(-1.08%)
Oct 11, 2002 1.723 1.746 1.714 1.731 39,283 +0.03(+1.59%)
Oct 10, 2002 1.723 1.723 1.689 1.704 12,177 -0.02(-1.08%)
Oct 09, 2002 1.756 1.756 1.697 1.723 42,426 -0.04(-2.40%)
Oct 08, 2002 1.680 1.784 1.680 1.765 31,819 +0.08(+5.05%)
Oct 07, 2002 1.723 1.723 1.678 1.680 14,534 -0.04(-2.46%)
Oct 04, 2002 1.756 1.756 1.723 1.723 7,463 -0.04(-2.40%)
Oct 03, 2002 1.789 1.799 1.756 1.765 16,106 -0.03(-1.42%)
Oct 02, 2002 1.807 1.901 1.790 1.790 34,176 -0.03(-1.86%)
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.