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

Marine Products Corp (NY: MPX )

11.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2020 11.94 12.02 11.69 11.88 46,925 +0.08(+0.65%)
Jun 29, 2020 11.45 11.89 11.13 11.80 70,185 +0.30(+2.61%)
Jun 26, 2020 11.66 11.72 11.03 11.50 117,328 -0.22(-1.90%)
Jun 25, 2020 11.18 11.74 10.92 11.72 75,907 +0.69(+6.30%)
Jun 24, 2020 11.16 11.20 10.85 11.03 45,433 -0.32(-2.80%)
Jun 23, 2020 11.48 11.49 11.22 11.34 34,230 +0.09(+0.84%)
Jun 22, 2020 10.63 11.28 10.51 11.25 49,169 +0.61(+5.72%)
Jun 19, 2020 11.02 11.16 10.60 10.64 46,068 -0.24(-2.21%)
Jun 18, 2020 10.93 11.03 10.79 10.88 28,848 -0.05(-0.47%)
Jun 17, 2020 11.09 11.15 10.80 10.93 27,555 -0.26(-2.30%)
Jun 16, 2020 11.64 11.65 10.62 11.19 47,092 +0.27(+2.51%)
Jun 15, 2020 10.08 11.20 10.08 10.91 59,710 +0.53(+5.12%)
Jun 12, 2020 10.88 11.25 10.19 10.38 52,132 +0.03(+0.33%)
Jun 11, 2020 11.56 11.79 10.13 10.35 92,048 -1.61(-13.48%)
Jun 10, 2020 11.48 11.97 11.29 11.96 111,988 +0.99(+9.07%)
Jun 09, 2020 10.93 11.21 10.54 10.97 51,549 -0.22(-1.99%)
Jun 08, 2020 11.00 11.40 11.00 11.19 45,792 +0.51(+4.74%)
Jun 05, 2020 10.78 11.01 10.56 10.68 76,624 +0.39(+3.75%)
Jun 04, 2020 10.63 10.63 10.12 10.30 49,143 -0.15(-1.40%)
Jun 03, 2020 9.912 10.71 9.732 10.44 86,222 +0.80(+8.27%)
Jun 02, 2020 9.818 9.992 9.543 9.646 45,820 -0.01(-0.09%)
Jun 01, 2020 9.852 9.869 9.526 9.655 53,383 +0.01(+0.09%)
May 29, 2020 9.843 10.01 9.393 9.646 112,896 -0.39(-3.93%)
May 28, 2020 9.912 10.24 9.766 10.04 66,218 +0.28(+2.90%)
May 27, 2020 9.955 9.955 9.252 9.758 79,603 +0.06(+0.62%)
May 26, 2020 9.586 10.02 9.226 9.697 88,643 +0.65(+7.20%)
May 22, 2020 9.063 9.063 8.694 9.046 35,688 +0.00(+0.00%)
May 21, 2020 8.849 9.318 8.780 9.046 41,016 +0.07(+0.76%)
May 20, 2020 8.617 9.183 8.583 8.977 69,147 +0.38(+4.39%)
May 19, 2020 8.892 8.960 8.541 8.600 43,961 -0.22(-2.53%)
May 18, 2020 8.600 8.986 8.523 8.823 79,804 +0.70(+8.66%)
May 15, 2020 7.897 8.506 7.871 8.120 75,108 +0.16(+2.05%)
May 14, 2020 7.845 8.111 7.464 7.957 50,003 -0.07(-0.85%)
May 13, 2020 8.051 8.051 7.743 8.025 45,046 -0.15(-1.78%)
May 12, 2020 8.266 8.283 8.043 8.171 44,315 -0.12(-1.45%)
May 11, 2020 8.283 8.377 7.905 8.291 41,938 -0.04(-0.51%)
May 08, 2020 7.940 8.411 7.931 8.334 36,504 +0.63(+8.12%)
May 07, 2020 7.861 8.006 7.521 7.708 36,943 -0.01(-0.11%)
May 06, 2020 8.091 8.201 7.649 7.717 24,015 -0.30(-3.71%)
May 05, 2020 8.193 8.312 7.895 8.014 28,356 -0.08(-0.95%)
May 04, 2020 7.496 8.321 7.496 8.091 38,169 +0.37(+4.85%)
May 01, 2020 7.836 8.014 7.487 7.717 46,948 -0.54(-6.58%)
Apr 30, 2020 9.773 9.773 8.261 8.261 44,944 -1.45(-14.96%)
Apr 29, 2020 8.856 10.22 8.356 9.714 47,911 +1.36(+16.28%)
Apr 28, 2020 8.652 8.890 8.205 8.354 33,506 +0.10(+1.24%)
Apr 27, 2020 7.615 8.414 7.436 8.252 46,928 +0.81(+10.84%)
Apr 24, 2020 6.952 7.589 6.926 7.445 25,651 +0.47(+6.70%)
Apr 23, 2020 6.986 7.249 6.892 6.977 32,365 +0.09(+1.36%)
Apr 22, 2020 7.173 7.173 6.807 6.884 22,916 +0.02(+0.25%)
Apr 21, 2020 6.680 6.935 6.612 6.867 25,671 +0.00(+0.00%)
Apr 20, 2020 6.850 7.067 6.824 6.867 15,228 -0.13(-1.82%)
Apr 17, 2020 6.790 7.317 6.790 6.994 36,711 +0.09(+1.35%)
Apr 16, 2020 6.646 6.909 6.450 6.901 50,457 +0.38(+5.87%)
Apr 15, 2020 7.122 7.122 6.476 6.518 42,380 -0.65(-9.12%)
Apr 14, 2020 7.054 7.564 7.011 7.173 31,187 +0.26(+3.81%)
Apr 13, 2020 7.589 7.589 6.850 6.909 15,606 -0.73(-9.57%)
Apr 09, 2020 7.360 7.768 7.232 7.640 29,063 +0.19(+2.51%)
Apr 08, 2020 6.969 7.615 6.943 7.453 36,488 +0.54(+7.87%)
Apr 07, 2020 7.258 7.419 6.688 6.909 46,432 +0.01(+0.12%)
Apr 06, 2020 6.952 7.181 6.654 6.901 32,732 +0.24(+3.57%)
Apr 03, 2020 6.799 7.028 6.382 6.663 58,244 -0.06(-0.88%)
Apr 02, 2020 6.450 7.062 6.425 6.722 46,782 +0.14(+2.20%)
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.