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

Marine Products Corp (NY: MPX )

11.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2023 9.446 9.544 9.154 9.310 63,973 -0.15(-1.54%)
Nov 29, 2023 9.518 9.518 9.346 9.456 30,211 +0.11(+1.15%)
Nov 28, 2023 9.329 9.661 9.261 9.349 51,269 +0.14(+1.48%)
Nov 27, 2023 9.514 9.535 8.940 9.213 95,417 -0.31(-3.27%)
Nov 24, 2023 9.456 9.553 9.339 9.524 23,608 +0.07(+0.72%)
Nov 22, 2023 9.437 9.641 9.378 9.456 25,923 -0.05(-0.51%)
Nov 21, 2023 9.602 9.719 9.446 9.505 26,472 -0.21(-2.20%)
Nov 20, 2023 9.476 9.777 9.476 9.719 47,525 +0.20(+2.15%)
Nov 17, 2023 9.466 9.592 9.398 9.514 59,849 +0.08(+0.83%)
Nov 16, 2023 9.544 9.657 9.325 9.437 42,243 -0.26(-2.71%)
Nov 15, 2023 9.612 9.933 9.544 9.700 84,409 -0.02(-0.20%)
Nov 14, 2023 9.349 9.846 9.349 9.719 87,737 +0.51(+5.50%)
Nov 13, 2023 9.105 9.320 9.014 9.213 70,877 +0.02(+0.21%)
Nov 10, 2023 9.076 9.242 8.966 9.193 66,694 +0.12(+1.29%)
Nov 09, 2023 9.349 9.388 9.037 9.076 42,600 -0.25(-2.71%)
Nov 08, 2023 9.195 9.473 9.149 9.329 71,469 +0.20(+2.21%)
Nov 07, 2023 9.627 9.790 9.099 9.128 97,089 -0.66(-6.76%)
Nov 06, 2023 9.819 9.982 9.521 9.790 108,013 +0.01(+0.10%)
Nov 03, 2023 9.560 10.22 9.560 9.781 73,836 +0.34(+3.56%)
Nov 02, 2023 9.435 9.829 9.416 9.445 71,813 +0.19(+2.07%)
Nov 01, 2023 9.185 9.406 8.984 9.253 109,725 -0.10(-1.03%)
Oct 31, 2023 9.665 9.761 9.320 9.349 62,524 -0.26(-2.70%)
Oct 30, 2023 10.65 10.65 9.137 9.608 245,253 -1.08(-10.14%)
Oct 27, 2023 10.91 11.23 10.64 10.69 41,623 -0.22(-2.02%)
Oct 26, 2023 11.03 11.22 10.81 10.91 55,558 -0.13(-1.22%)
Oct 25, 2023 11.67 11.89 10.51 11.05 114,087 -1.56(-12.40%)
Oct 24, 2023 12.84 12.94 12.60 12.61 32,560 -0.23(-1.79%)
Oct 23, 2023 12.89 13.19 12.79 12.84 36,222 +0.00(+0.00%)
Oct 20, 2023 13.08 13.08 12.80 12.84 32,127 -0.17(-1.33%)
Oct 19, 2023 13.08 13.29 12.97 13.02 25,806 +0.01(+0.07%)
Oct 18, 2023 13.26 13.28 12.95 13.01 35,442 -0.42(-3.15%)
Oct 17, 2023 13.17 13.59 13.16 13.43 45,658 +0.26(+1.97%)
Oct 16, 2023 13.60 13.75 13.14 13.17 51,445 -0.36(-2.69%)
Oct 13, 2023 13.48 13.58 13.36 13.53 21,584 -0.06(-0.42%)
Oct 12, 2023 13.97 13.97 13.37 13.59 28,807 -0.34(-2.41%)
Oct 11, 2023 13.75 14.08 13.74 13.93 36,214 +0.23(+1.68%)
Oct 10, 2023 13.55 13.96 13.53 13.70 40,750 +0.24(+1.78%)
Oct 09, 2023 13.48 13.62 13.30 13.46 57,276 -0.21(-1.54%)
Oct 06, 2023 13.21 13.74 12.96 13.67 58,229 +0.12(+0.85%)
Oct 05, 2023 13.21 13.70 13.21 13.55 72,926 +0.36(+2.69%)
Oct 04, 2023 13.23 13.26 12.95 13.20 36,066 -0.18(-1.36%)
Oct 03, 2023 13.60 13.60 13.13 13.38 51,858 -0.21(-1.55%)
Oct 02, 2023 13.67 13.91 13.48 13.59 50,661 -0.05(-0.35%)
Sep 29, 2023 13.63 13.95 13.54 13.64 48,581 +0.07(+0.50%)
Sep 28, 2023 13.64 13.70 13.53 13.57 36,364 +0.03(+0.21%)
Sep 27, 2023 13.35 13.70 13.16 13.54 38,617 +0.38(+2.92%)
Sep 26, 2023 13.48 13.48 13.09 13.16 25,238 -0.30(-2.21%)
Sep 25, 2023 13.33 13.47 13.33 13.46 50,608 +0.12(+0.94%)
Sep 22, 2023 13.13 13.38 12.99 13.33 51,138 +0.20(+1.54%)
Sep 21, 2023 13.20 13.23 12.97 13.13 42,381 -0.09(-0.65%)
Sep 20, 2023 13.14 13.44 13.01 13.22 54,073 +0.17(+1.32%)
Sep 19, 2023 12.91 13.26 12.74 13.04 40,930 +0.16(+1.27%)
Sep 18, 2023 12.77 12.99 12.53 12.88 50,342 +0.25(+1.98%)
Sep 15, 2023 13.11 13.17 12.60 12.63 130,235 -0.54(-4.08%)
Sep 14, 2023 13.04 13.17 13.00 13.17 47,299 +0.10(+0.73%)
Sep 13, 2023 13.18 13.26 12.78 13.07 52,267 -0.17(-1.30%)
Sep 12, 2023 12.98 13.32 12.98 13.25 45,285 +0.23(+1.77%)
Sep 11, 2023 13.25 13.26 12.87 13.02 44,629 -0.22(-1.67%)
Sep 08, 2023 13.02 13.35 12.88 13.24 57,141 +0.25(+1.92%)
Sep 07, 2023 13.05 13.17 12.79 12.99 59,230 -0.21(-1.60%)
Sep 06, 2023 13.30 13.49 13.00 13.20 55,730 -0.10(-0.72%)
Sep 05, 2023 13.86 13.98 13.26 13.29 97,351 -0.57(-4.09%)
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.