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 (%)
Aug 31, 2022 8.616 8.701 8.247 8.513 12,057 -0.09(-1.00%)
Aug 30, 2022 8.813 8.965 8.487 8.598 9,814 -0.18(-2.05%)
Aug 29, 2022 8.787 8.907 8.710 8.779 13,790 -0.18(-2.01%)
Aug 26, 2022 9.173 9.173 8.830 8.959 12,777 -0.15(-1.60%)
Aug 25, 2022 9.147 9.147 8.924 9.104 13,896 +0.03(+0.28%)
Aug 24, 2022 9.293 9.317 8.993 9.079 21,449 -0.21(-2.31%)
Aug 23, 2022 9.404 9.430 9.241 9.293 11,699 -0.02(-0.18%)
Aug 22, 2022 9.524 9.773 9.241 9.310 17,699 -0.23(-2.43%)
Aug 19, 2022 9.490 9.694 9.310 9.542 13,378 -0.13(-1.33%)
Aug 18, 2022 9.584 9.696 9.310 9.670 12,888 +0.02(+0.18%)
Aug 17, 2022 9.644 9.957 9.644 9.653 8,234 -0.21(-2.09%)
Aug 16, 2022 9.859 10.01 9.764 9.859 18,304 +0.04(+0.44%)
Aug 15, 2022 9.859 9.944 9.609 9.816 20,495 -0.21(-2.14%)
Aug 12, 2022 9.782 10.15 9.572 10.03 104,232 +0.39(+4.09%)
Aug 11, 2022 9.842 9.842 9.533 9.636 34,557 -0.08(-0.79%)
Aug 10, 2022 9.824 9.824 9.585 9.713 35,475 +0.13(+1.34%)
Aug 09, 2022 9.756 9.833 9.375 9.584 27,673 -0.36(-3.62%)
Aug 08, 2022 9.478 10.01 9.478 9.944 32,001 +0.46(+4.83%)
Aug 05, 2022 9.512 9.529 9.389 9.486 12,576 -0.02(-0.18%)
Aug 04, 2022 10.03 10.03 9.393 9.503 148,424 -0.58(-5.72%)
Aug 03, 2022 9.164 10.18 9.164 10.08 118,109 +1.04(+11.55%)
Aug 02, 2022 9.274 9.317 9.003 9.037 13,995 -0.23(-2.47%)
Aug 01, 2022 9.215 9.445 9.037 9.266 24,084 +0.05(+0.55%)
Jul 29, 2022 9.223 9.334 8.926 9.215 28,358 -0.01(-0.09%)
Jul 28, 2022 8.952 9.223 8.909 9.223 26,235 +0.27(+3.03%)
Jul 27, 2022 8.604 8.952 8.392 8.952 473,874 +0.55(+6.57%)
Jul 26, 2022 8.570 8.594 8.349 8.400 11,568 -0.23(-2.65%)
Jul 25, 2022 8.807 8.858 8.536 8.629 10,649 -0.03(-0.39%)
Jul 22, 2022 8.782 8.867 8.604 8.663 9,497 -0.12(-1.35%)
Jul 21, 2022 8.748 8.964 8.604 8.782 17,048 -0.03(-0.38%)
Jul 20, 2022 8.417 8.909 8.417 8.816 19,271 +0.43(+5.16%)
Jul 19, 2022 8.349 8.451 8.247 8.383 9,166 +0.17(+2.07%)
Jul 18, 2022 8.349 8.349 8.213 8.213 5,942 -0.25(-2.91%)
Jul 15, 2022 7.908 8.460 7.806 8.460 17,515 +0.77(+10.04%)
Jul 14, 2022 7.637 7.781 7.589 7.687 8,751 -0.05(-0.66%)
Jul 13, 2022 7.594 7.785 7.594 7.738 3,190 +0.13(+1.67%)
Jul 12, 2022 7.552 7.679 7.458 7.611 8,513 +0.14(+1.82%)
Jul 11, 2022 7.713 7.806 7.399 7.475 18,242 -0.24(-3.08%)
Jul 08, 2022 7.670 7.871 7.670 7.713 5,387 +0.05(+0.66%)
Jul 07, 2022 7.569 7.772 7.569 7.662 9,185 +0.14(+1.92%)
Jul 06, 2022 7.730 7.730 7.433 7.518 10,186 -0.12(-1.56%)
Jul 05, 2022 7.764 7.933 7.620 7.637 41,083 -0.33(-4.15%)
Jul 01, 2022 7.967 8.027 7.738 7.967 10,187 -0.10(-1.26%)
Jun 30, 2022 7.628 8.163 7.628 8.069 13,077 +0.43(+5.67%)
Jun 29, 2022 7.543 7.721 7.467 7.637 18,463 +0.20(+2.62%)
Jun 28, 2022 7.653 7.823 7.382 7.441 14,926 -0.14(-1.79%)
Jun 27, 2022 7.976 7.976 7.484 7.577 12,236 -0.20(-2.51%)
Jun 24, 2022 7.323 7.798 7.263 7.772 43,285 +0.42(+5.77%)
Jun 23, 2022 7.407 7.519 7.238 7.348 21,903 -0.18(-2.37%)
Jun 22, 2022 7.620 7.662 7.467 7.526 20,291 -0.11(-1.44%)
Jun 21, 2022 7.382 7.670 7.119 7.637 31,079 +0.52(+7.27%)
Jun 17, 2022 7.450 7.747 7.060 7.119 73,111 -0.31(-4.22%)
Jun 16, 2022 7.789 8.137 7.399 7.433 81,183 -0.55(-6.91%)
Jun 15, 2022 8.171 8.349 7.976 7.984 20,174 +0.01(+0.11%)
Jun 14, 2022 7.908 8.069 7.900 7.976 12,762 +0.07(+0.86%)
Jun 13, 2022 7.917 8.152 7.789 7.908 62,200 -0.12(-1.48%)
Jun 10, 2022 8.383 8.383 7.781 8.027 27,851 -0.31(-3.76%)
Jun 09, 2022 8.909 8.909 8.341 8.341 27,849 -0.57(-6.38%)
Jun 08, 2022 9.198 9.300 8.723 8.909 20,248 -0.38(-4.11%)
Jun 07, 2022 8.960 9.342 8.960 9.291 7,113 +0.25(+2.82%)
Jun 06, 2022 9.427 9.580 9.003 9.037 11,319 -0.30(-3.18%)
Jun 03, 2022 9.198 9.503 9.096 9.334 14,009 -0.03(-0.36%)
Jun 02, 2022 9.011 9.435 9.011 9.367 10,654 +0.45(+5.04%)
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.