Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.95 14.97 14.77 14.93 53,855 +0.02(+0.12%)
Jun 29, 2023 14.87 15.01 14.77 14.91 38,426 +0.09(+0.60%)
Jun 28, 2023 14.85 14.88 14.72 14.82 44,552 +0.03(+0.18%)
Jun 27, 2023 14.59 14.96 14.42 14.80 61,994 +0.33(+2.26%)
Jun 26, 2023 14.43 14.70 14.32 14.47 30,137 +0.04(+0.25%)
Jun 23, 2023 14.09 14.47 14.09 14.43 134,953 +0.17(+1.18%)
Jun 22, 2023 14.30 14.45 14.11 14.26 31,703 -0.19(-1.35%)
Jun 21, 2023 14.36 14.83 14.33 14.46 56,540 +0.08(+0.55%)
Jun 20, 2023 14.34 14.57 14.24 14.38 31,378 +0.05(+0.37%)
Jun 16, 2023 14.76 14.78 14.30 14.33 92,256 -0.35(-2.41%)
Jun 15, 2023 13.95 14.96 13.95 14.68 66,557 +1.97(+15.46%)
May 08, 2023 12.79 13.07 12.68 12.71 88,731 +0.12(+0.98%)
May 05, 2023 12.30 12.88 12.30 12.59 65,342 +0.43(+3.53%)
May 04, 2023 12.21 12.40 12.07 12.16 88,203 +0.02(+0.14%)
May 03, 2023 12.33 12.49 12.09 12.14 25,467 -0.10(-0.79%)
May 02, 2023 12.97 12.97 12.14 12.24 51,418 -0.69(-5.36%)
May 01, 2023 12.31 13.03 12.31 12.93 74,544 +0.86(+7.12%)
Apr 28, 2023 12.06 12.28 11.95 12.07 16,542 +0.09(+0.73%)
Apr 27, 2023 11.80 12.23 11.80 11.99 29,098 +0.18(+1.56%)
Apr 26, 2023 11.58 12.32 11.58 11.80 37,863 +0.21(+1.81%)
Apr 25, 2023 11.57 11.92 11.51 11.59 8,769 +0.01(+0.08%)
Apr 24, 2023 11.54 11.71 11.47 11.58 18,436 -0.19(-1.64%)
Apr 21, 2023 11.68 12.01 11.57 11.78 19,519 +0.05(+0.45%)
Apr 20, 2023 11.73 11.83 11.48 11.72 10,459 +0.01(+0.08%)
Apr 19, 2023 11.54 11.93 11.38 11.72 21,887 +0.23(+1.98%)
Apr 18, 2023 11.90 11.90 11.46 11.49 25,135 -0.27(-2.31%)
Apr 17, 2023 11.75 12.00 11.60 11.76 17,584 +0.16(+1.36%)
Apr 14, 2023 11.73 11.81 11.42 11.60 13,120 -0.10(-0.82%)
Apr 13, 2023 11.60 11.80 11.60 11.70 12,169 +0.04(+0.38%)
Apr 12, 2023 11.98 11.98 11.52 11.65 11,691 -0.13(-1.12%)
Apr 11, 2023 11.91 12.01 11.66 11.79 14,282 -0.18(-1.54%)
Apr 10, 2023 11.47 11.97 10.78 11.97 19,509 +0.56(+4.92%)
Apr 06, 2023 11.46 11.65 11.32 11.41 16,626 -0.09(-0.76%)
Apr 05, 2023 11.46 11.61 11.31 11.50 13,645 +0.09(+0.77%)
Apr 04, 2023 11.56 11.57 11.34 11.41 19,643 -0.05(-0.46%)
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.