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

Marine Products Corp (NY: MPX )

9.800 +0.080 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2002 1.689 1.689 1.672 1.672 4,714 -0.00(-0.10%)
Aug 29, 2002 1.656 1.673 1.655 1.673 23,570 +0.02(+1.13%)
Aug 28, 2002 1.672 1.672 1.655 1.655 5,499 -0.03(-2.01%)
Aug 27, 2002 1.739 1.739 1.689 1.689 9,820 -0.03(-1.97%)
Aug 26, 2002 1.689 1.723 1.689 1.723 9,428 +0.04(+2.53%)
Aug 23, 2002 1.663 1.689 1.663 1.680 8,642 +0.03(+1.54%)
Aug 22, 2002 1.655 1.655 1.638 1.655 7,071 +0.02(+1.04%)
Aug 21, 2002 1.663 1.663 1.600 1.638 22,784 -0.03(-1.53%)
Aug 20, 2002 1.621 1.663 1.612 1.663 36,926 +0.04(+2.62%)
Aug 16, 2002 1.629 1.653 1.612 1.621 16,892 -0.01(-0.52%)
Aug 15, 2002 1.670 1.670 1.629 1.629 13,749 -0.06(-3.42%)
Aug 14, 2002 1.706 1.706 1.682 1.687 9,035 -0.03(-1.58%)
Aug 13, 2002 1.719 1.719 1.714 1.714 3,928 -0.01(-0.30%)
Aug 12, 2002 1.748 1.748 1.714 1.719 12,177 -0.06(-3.52%)
Aug 07, 2002 1.892 1.892 1.751 1.782 67,175 -0.11(-5.83%)
Aug 06, 2002 1.909 1.909 1.867 1.892 43,212 -0.03(-1.33%)
Aug 05, 2002 2.003 2.003 1.909 1.918 26,320 -0.07(-3.42%)
Aug 02, 2002 1.960 1.986 1.952 1.986 24,748 +0.02(+0.86%)
Aug 01, 2002 1.909 1.969 1.909 1.969 11,392 +0.06(+3.11%)
Jul 31, 2002 1.950 1.952 1.909 1.909 9,035 -0.03(-1.75%)
Jul 30, 2002 1.969 1.969 1.943 1.943 11,785 -0.04(-2.14%)
Jul 29, 2002 1.833 1.986 1.833 1.986 34,176 +0.17(+9.35%)
Jul 26, 2002 1.663 1.816 1.656 1.816 60,497 +0.17(+10.65%)
Jul 25, 2002 1.646 1.646 1.629 1.641 9,428 -0.01(-0.31%)
Jul 24, 2002 1.578 1.646 1.578 1.646 22,784 +0.05(+3.19%)
Jul 23, 2002 1.629 1.629 1.595 1.595 35,748 -0.06(-3.39%)
Jul 22, 2002 1.739 1.739 1.612 1.651 41,247 -0.07(-4.14%)
Jul 19, 2002 1.790 1.790 1.723 1.723 44,390 -0.10(-5.58%)
Jul 17, 2002 1.850 1.850 1.797 1.824 34,569 -0.17(-8.67%)
Jul 12, 2002 2.019 2.019 1.994 1.997 27,891 +0.00(+0.17%)
Jul 11, 2002 1.935 1.994 1.935 1.994 31,427 +0.04(+2.17%)
Jul 10, 2002 1.918 1.960 1.909 1.952 28,677 +0.04(+2.22%)
Jul 09, 2002 1.843 1.909 1.836 1.909 49,104 +0.08(+4.17%)
Jul 08, 2002 1.875 1.875 1.833 1.833 24,355 -0.03(-1.82%)
Jul 05, 2002 1.867 1.867 1.867 1.867 10,213 +0.00(+0.00%)
Jul 04, 2002 1.865 1.867 1.851 1.867 14,142 +0.00(+0.00%)
Jul 03, 2002 1.865 1.867 1.851 1.867 14,142 +0.00(+0.00%)
Jul 02, 2002 1.914 1.914 1.860 1.867 71,103 -0.07(-3.76%)
Jul 01, 2002 1.790 1.960 1.926 1.940 110,780 -0.04(-1.89%)
Jun 28, 2002 1.918 1.977 1.884 1.977 525,616 +0.06(+3.19%)
Jun 27, 2002 1.902 1.926 1.902 1.916 119,422 +0.02(+1.07%)
Jun 26, 2002 1.899 1.899 1.892 1.896 47,533 -0.01(-0.36%)
Jun 25, 2002 1.918 1.918 1.901 1.902 222,346 +0.07(+3.80%)
Jun 21, 2002 1.814 1.841 1.807 1.833 19,641 +0.02(+1.12%)
Jun 20, 2002 1.763 1.812 1.750 1.812 8,249 +0.07(+3.79%)
Jun 19, 2002 1.790 1.790 1.731 1.746 32,212 -0.03(-1.44%)
Jun 18, 2002 1.714 1.782 1.714 1.772 9,035 +0.07(+4.40%)
Jun 17, 2002 1.680 1.697 1.672 1.697 15,713 +0.03(+2.04%)
Jun 14, 2002 1.621 1.663 1.578 1.663 15,713 +0.10(+6.52%)
Jun 12, 2002 1.544 1.621 1.527 1.561 12,570 +0.02(+1.10%)
Jun 11, 2002 1.527 1.544 1.527 1.544 3,142 +0.03(+1.68%)
Jun 10, 2002 1.510 1.519 1.510 1.519 5,892 +0.04(+2.76%)
Jun 07, 2002 1.527 1.527 1.478 1.478 92,709 -0.06(-3.76%)
Jun 06, 2002 1.621 1.672 1.536 1.536 33,391 -0.09(-5.33%)
Jun 05, 2002 1.638 1.646 1.622 1.622 5,106 -0.16(-8.95%)
May 31, 2002 1.773 1.782 1.765 1.782 12,570 +0.04(+2.44%)
May 28, 2002 1.670 1.748 1.663 1.739 104,887 +0.07(+4.17%)
May 27, 2002 1.672 1.672 1.656 1.670 4,714 +0.00(+0.00%)
May 24, 2002 1.672 1.672 1.656 1.670 4,714 -0.00(-0.10%)
May 23, 2002 1.663 1.683 1.663 1.672 27,891 +0.02(+1.03%)
May 22, 2002 1.663 1.695 1.655 1.655 14,142 +0.00(+0.00%)
May 21, 2002 1.680 1.680 1.638 1.655 27,498 -0.03(-2.01%)
May 20, 2002 1.731 1.731 1.680 1.689 15,713 -0.06(-3.40%)
May 17, 2002 1.731 1.790 1.697 1.748 56,175 +0.01(+0.59%)
May 16, 2002 1.723 1.748 1.719 1.738 48,711 -0.00(-0.10%)
May 15, 2002 1.756 1.756 1.697 1.739 99,387 -0.02(-0.97%)
May 14, 2002 1.765 1.782 1.756 1.756 8,642 -0.02(-0.96%)
May 13, 2002 1.833 1.833 1.756 1.773 21,606 -0.08(-4.13%)
May 10, 2002 1.850 1.867 1.809 1.850 40,855 -0.03(-1.80%)
May 09, 2002 1.748 1.899 1.748 1.884 19,249 +0.14(+8.29%)
May 08, 2002 1.638 1.739 1.638 1.739 33,784 +0.12(+7.33%)
May 07, 2002 1.578 1.621 1.578 1.621 13,356 +0.04(+2.69%)
May 06, 2002 1.570 1.585 1.563 1.578 6,678 -0.00(-0.21%)
May 03, 2002 1.588 1.612 1.578 1.582 18,070 -0.02(-1.38%)
May 02, 2002 1.578 1.604 1.570 1.604 20,820 +0.01(+0.53%)
May 01, 2002 1.544 1.595 1.529 1.595 32,605 +0.03(+2.17%)
Apr 30, 2002 1.492 1.561 1.492 1.561 45,176 +0.07(+4.55%)
Apr 29, 2002 1.400 1.493 1.400 1.493 128,850 +0.10(+7.32%)
Apr 26, 2002 1.358 1.409 1.358 1.392 20,820 +0.03(+2.50%)
Apr 25, 2002 1.358 1.358 1.358 1.358 0 +0.00(+0.00%)
Apr 24, 2002 1.383 1.383 1.358 1.358 39,283 -0.03(-1.84%)
Apr 23, 2002 1.371 1.383 1.371 1.383 7,071 +0.02(+1.24%)
Apr 22, 2002 1.383 1.383 1.366 1.366 10,213 +0.01(+0.63%)
Apr 19, 2002 1.358 1.390 1.358 1.358 25,534 -0.03(-2.44%)
Apr 18, 2002 1.332 1.392 1.332 1.392 38,105 +0.07(+5.13%)
Apr 17, 2002 1.324 1.329 1.315 1.324 3,142 +0.01(+0.52%)
Apr 16, 2002 1.315 1.317 1.315 1.317 2,357 -0.01(-0.77%)
Apr 15, 2002 1.332 1.332 1.327 1.327 2,749 -0.01(-1.01%)
Apr 12, 2002 1.322 1.341 1.322 1.341 4,321 +0.03(+2.60%)
Apr 11, 2002 1.319 1.319 1.307 1.307 4,321 -0.01(-0.90%)
Apr 10, 2002 1.332 1.332 1.315 1.319 23,570 -0.01(-0.38%)
Apr 09, 2002 1.315 1.324 1.315 1.324 23,963 +0.01(+0.64%)
Apr 08, 2002 1.298 1.315 1.281 1.315 38,890 +0.02(+1.18%)
Apr 05, 2002 1.300 1.307 1.290 1.300 29,462 +0.00(+0.13%)
Apr 04, 2002 1.281 1.341 1.281 1.298 58,139 +0.02(+1.33%)
Apr 03, 2002 1.290 1.290 1.281 1.281 5,499 -0.01(-0.66%)
Apr 02, 2002 1.290 1.307 1.290 1.290 53,818 +0.00(+0.00%)
Apr 01, 2002 1.264 1.290 1.264 1.290 9,820 +0.02(+1.47%)
Mar 29, 2002 1.256 1.271 1.256 1.271 12,963 +0.00(+0.00%)
Mar 28, 2002 1.256 1.271 1.256 1.271 12,963 -0.00(-0.13%)
Mar 27, 2002 1.273 1.290 1.273 1.273 21,998 -0.02(-1.32%)
Mar 26, 2002 1.273 1.290 1.273 1.290 17,284 +0.03(+2.01%)
Mar 25, 2002 1.297 1.297 1.264 1.264 5,499 -0.04(-3.25%)
Mar 22, 2002 1.332 1.341 1.307 1.307 13,356 -0.04(-3.14%)
Mar 21, 2002 1.347 1.358 1.347 1.349 7,463 +0.02(+1.27%)
Mar 20, 2002 1.332 1.332 1.324 1.332 5,106 -0.02(-1.75%)
Mar 19, 2002 1.324 1.356 1.324 1.356 3,142 +0.02(+1.14%)
Mar 18, 2002 1.341 1.341 1.341 1.341 3,928 +0.00(+0.00%)
Mar 15, 2002 1.341 1.341 1.324 1.341 4,714 +0.00(+0.00%)
Mar 14, 2002 1.324 1.341 1.308 1.341 4,714 +0.02(+1.28%)
Mar 13, 2002 1.188 1.341 1.188 1.324 55,390 +0.14(+11.43%)
Mar 12, 2002 1.190 1.190 1.188 1.188 10,999 -0.01(-0.71%)
Mar 11, 2002 1.212 1.213 1.188 1.196 5,499 +0.01(+0.71%)
Mar 08, 2002 1.190 1.190 1.188 1.188 3,535 -0.02(-1.41%)
Mar 07, 2002 1.205 1.205 1.196 1.205 6,678 +0.01(+0.71%)
Mar 06, 2002 1.196 1.205 1.190 1.196 2,357 +0.02(+1.29%)
Mar 05, 2002 1.171 1.188 1.171 1.181 9,428 +0.01(+0.87%)
Mar 04, 2002 1.179 1.185 1.171 1.171 45,176 -0.02(-1.43%)
Mar 01, 2002 1.188 1.188 1.179 1.188 103,316 +0.00(+0.00%)
Feb 28, 2002 1.188 1.190 1.188 1.188 118,244 +0.00(+0.00%)
Feb 27, 2002 1.196 1.196 1.173 1.188 111,565 -0.02(-1.41%)
Feb 26, 2002 1.188 1.205 1.188 1.205 4,714 +0.02(+1.28%)
Feb 25, 2002 1.185 1.190 1.185 1.190 785 +0.00(+0.14%)
Feb 22, 2002 1.188 1.188 1.188 1.188 0 +0.00(+0.00%)
Feb 21, 2002 1.183 1.188 1.183 1.188 5,892 +0.01(+0.43%)
Feb 20, 2002 1.188 1.188 1.183 1.183 34,176 -0.00(-0.29%)
Feb 19, 2002 1.188 1.188 1.179 1.186 20,820 -0.00(-0.14%)
Feb 18, 2002 1.156 1.188 1.156 1.188 67,175 +0.00(+0.00%)
Feb 15, 2002 1.156 1.188 1.156 1.188 67,175 +0.02(+1.45%)
Feb 14, 2002 1.137 1.171 1.137 1.171 16,106 +0.03(+2.98%)
Feb 13, 2002 1.129 1.137 1.129 1.137 5,499 +0.02(+1.52%)
Feb 12, 2002 1.103 1.129 1.103 1.120 7,071 +0.02(+1.54%)
Feb 11, 2002 1.025 1.103 1.025 1.103 62,461 +0.08(+7.44%)
Feb 08, 2002 1.011 1.027 1.011 1.027 3,928 +0.00(+0.00%)
Feb 07, 2002 1.018 1.035 1.018 1.027 707,107 -0.01(-0.82%)
Feb 06, 2002 1.035 1.042 1.018 1.035 3,928 +0.01(+0.83%)
Feb 05, 2002 1.018 1.027 1.018 1.027 32,998 +0.01(+0.83%)
Feb 04, 2002 1.049 1.050 1.018 1.018 28,284 -0.02(-2.28%)
Feb 01, 2002 1.035 1.042 1.035 1.042 9,820 +0.02(+1.49%)
Jan 31, 2002 1.042 1.042 1.018 1.027 23,570 -0.02(-1.47%)
Jan 30, 2002 1.027 1.044 1.018 1.042 12,963 +0.02(+2.33%)
Jan 29, 2002 1.003 1.025 1.003 1.018 8,642 +0.00(+0.00%)
Jan 28, 2002 0.9928 1.018 0.9928 1.018 26,712 +0.02(+1.69%)
Jan 25, 2002 1.001 1.001 0.9843 1.001 14,927 -0.01(-1.34%)
Jan 24, 2002 1.035 1.035 1.001 1.015 7,463 -0.00(-0.33%)
Jan 23, 2002 1.018 1.035 1.018 1.018 17,284 -0.00(-0.17%)
Jan 22, 2002 1.044 1.044 1.020 1.020 46,747 -0.01(-0.66%)
Jan 21, 2002 0.9945 1.027 0.9945 1.027 3,535 +0.00(+0.00%)
Jan 18, 2002 0.9945 1.027 0.9945 1.027 3,535 +0.01(+0.83%)
Jan 17, 2002 0.9928 1.018 0.9928 1.018 9,035 +0.03(+3.27%)
Jan 16, 2002 0.9843 0.9911 0.9758 0.9860 10,606 +0.01(+1.04%)
Jan 15, 2002 0.9673 0.9758 0.9673 0.9758 24,355 +0.03(+2.68%)
Jan 14, 2002 0.9164 0.9673 0.9164 0.9503 16,892 +0.03(+3.70%)
Jan 11, 2002 0.8740 0.9164 0.8740 0.9164 8,642 +0.03(+3.85%)
Jan 10, 2002 0.8791 0.9164 0.8740 0.8825 225,096 +0.02(+1.96%)
Jan 09, 2002 0.8825 0.8825 0.8655 0.8655 9,428 +0.11(+14.61%)
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.