Skip to main content
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 (%)
Jan 31, 2022 10.02 10.22 10.20 12,945 +0.05(+0.49%)
Jan 28, 2022 10.01 10.15 9.899 10.15 17,720 +0.14(+1.41%)
Jan 27, 2022 9.858 10.07 9.858 10.01 14,891 +0.29(+3.00%)
Jan 26, 2022 9.641 10.07 9.450 9.716 30,157 +0.38(+4.10%)
Jan 25, 2022 9.375 9.525 9.176 9.334 12,382 -0.18(-1.92%)
Jan 24, 2022 9.151 9.575 8.993 9.517 36,980 +0.26(+2.79%)
Jan 21, 2022 9.234 9.518 9.234 9.259 32,316 +0.00(+0.00%)
Jan 20, 2022 9.650 9.694 9.259 9.259 25,373 -0.31(-3.22%)
Jan 19, 2022 9.758 9.758 9.567 9.567 16,966 -0.21(-2.13%)
Jan 18, 2022 9.966 10.08 9.737 9.775 20,327 -0.12(-1.26%)
Jan 14, 2022 9.899 0 -0.12(-1.16%)
Jan 13, 2022 9.933 10.27 9.933 10.02 21,536 +0.12(+1.18%)
Jan 12, 2022 10.04 10.09 9.899 9.899 24,716 -0.27(-2.62%)
Jan 11, 2022 10.03 10.29 9.974 10.17 26,465 +0.06(+0.58%)
Jan 10, 2022 10.17 10.17 9.883 10.11 19,554 -0.05(-0.49%)
Jan 07, 2022 10.19 10.25 10.13 10.16 12,554 -0.12(-1.13%)
Jan 06, 2022 10.15 10.36 9.987 10.27 14,097 +0.17(+1.73%)
Jan 05, 2022 10.32 10.38 10.05 10.10 16,213 -0.29(-2.80%)
Jan 04, 2022 10.42 10.57 10.29 10.39 18,303 -0.08(-0.79%)
Jan 03, 2022 10.36 10.50 10.26 10.47 30,948 +0.07(+0.72%)
Dec 31, 2021 10.47 10.51 10.36 10.40 23,600 -0.06(-0.56%)
Dec 30, 2021 10.41 10.69 10.39 10.46 24,674 +0.00(+0.00%)
Dec 29, 2021 10.38 10.51 10.27 10.46 20,483 +0.12(+1.21%)
Dec 28, 2021 10.40 10.48 10.28 10.33 18,634 -0.14(-1.35%)
Dec 27, 2021 10.14 10.53 10.12 10.47 42,506 +0.40(+3.96%)
Dec 23, 2021 9.983 10.17 9.833 10.07 29,642 +0.14(+1.42%)
Dec 22, 2021 9.775 9.974 9.708 9.933 19,368 +0.15(+1.53%)
Dec 21, 2021 9.733 9.949 9.658 9.783 37,356 +0.18(+1.91%)
Dec 20, 2021 9.558 9.650 9.259 9.600 56,017 -0.07(-0.69%)
Dec 17, 2021 10.05 10.08 9.625 9.666 123,471 -0.32(-3.17%)
Dec 16, 2021 10.02 10.06 9.816 9.983 50,602 -0.03(-0.33%)
Dec 15, 2021 9.966 10.02 9.575 10.02 51,256 +0.14(+1.43%)
Dec 14, 2021 9.874 10.12 9.783 9.874 120,261 -0.07(-0.67%)
Dec 13, 2021 10.03 10.20 9.791 9.941 35,565 -0.20(-1.97%)
Dec 10, 2021 10.22 10.35 9.958 10.14 47,978 -0.05(-0.49%)
Dec 09, 2021 10.57 10.71 10.17 10.19 38,950 -0.52(-4.82%)
Dec 08, 2021 10.76 11.01 10.54 10.71 36,825 -0.05(-0.46%)
Dec 07, 2021 10.50 10.91 10.46 10.76 62,503 +0.39(+3.77%)
Dec 06, 2021 10.07 10.48 10.07 10.37 37,506 +0.39(+3.92%)
Dec 03, 2021 10.22 10.22 9.841 9.974 28,954 -0.14(-1.40%)
Dec 02, 2021 10.02 10.22 9.858 10.12 26,916 +0.19(+1.93%)
Dec 01, 2021 9.983 10.17 9.908 9.924 53,180 +0.09(+0.93%)
Nov 30, 2021 9.983 10.01 9.567 9.833 40,697 -0.22(-2.15%)
Nov 29, 2021 10.11 10.19 10.01 10.05 53,182 -0.04(-0.41%)
Nov 26, 2021 9.775 10.11 9.558 10.09 293,044 +0.09(+0.92%)
Nov 24, 2021 9.758 10.07 9.758 9.999 24,121 +0.25(+2.56%)
Nov 23, 2021 9.700 9.804 9.583 9.750 33,568 +0.13(+1.38%)
Nov 22, 2021 9.658 9.841 9.587 9.617 44,258 +0.08(+0.87%)
Nov 19, 2021 9.725 9.958 9.359 9.533 100,920 -0.36(-3.62%)
Nov 18, 2021 10.25 9.983 9.824 9.891 71,646 -0.37(-3.65%)
Nov 17, 2021 10.66 10.66 10.22 10.27 48,592 -0.40(-3.74%)
Nov 16, 2021 10.76 10.76 10.43 10.66 33,323 -0.15(-1.38%)
Nov 15, 2021 11.31 11.31 10.73 10.81 60,256 -0.52(-4.62%)
Nov 12, 2021 10.83 11.47 10.75 11.34 163,634 +0.51(+4.68%)
Nov 11, 2021 10.85 10.85 10.76 10.83 108,503 +0.02(+0.15%)
Nov 10, 2021 10.72 10.81 50,861 +0.11(+1.01%)
Nov 09, 2021 10.84 10.95 10.55 10.71 52,315 -0.13(-1.23%)
Nov 08, 2021 10.61 10.90 10.55 10.84 61,091 +0.36(+3.46%)
Nov 05, 2021 10.61 10.70 10.39 10.48 199,542 -0.02(-0.16%)
Nov 04, 2021 10.49 10.50 10.39 10.49 71,631 -0.02(-0.16%)
Nov 03, 2021 10.44 10.54 10.41 10.51 104,820 -0.01(-0.08%)
Nov 02, 2021 10.39 10.56 10.24 10.52 46,839 +0.13(+1.27%)
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.