Skip to main content

Marine Products Corp (NY: MPX )

16.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 16.28 16.49 16.09 16.43 52,476 +0.43(+2.69%)
Jun 06, 2023 15.13 16.31 15.10 16.00 92,820 +0.97(+6.45%)
Jun 05, 2023 15.65 15.71 15.02 15.03 30,129 -0.64(-4.08%)
Jun 02, 2023 14.88 15.69 14.83 15.67 57,442 +0.83(+5.59%)
Jun 01, 2023 15.28 15.28 14.83 14.84 44,928 -0.44(-2.88%)
May 31, 2023 15.40 15.40 15.03 15.28 25,884 -0.16(-1.04%)
May 30, 2023 15.64 15.77 15.17 15.44 31,621 -0.02(-0.13%)
May 26, 2023 15.60 15.85 15.38 15.46 59,549 -0.06(-0.39%)
May 25, 2023 15.17 15.64 14.99 15.52 53,235 +0.32(+2.11%)
May 24, 2023 15.15 15.27 14.83 15.20 60,931 +0.04(+0.26%)
May 23, 2023 14.90 15.18 14.70 15.16 67,408 +0.20(+1.34%)
May 22, 2023 14.56 15.00 14.26 14.96 42,660 +0.50(+3.46%)
May 19, 2023 14.80 14.80 14.32 14.46 32,047 -0.29(-1.97%)
May 18, 2023 14.48 14.80 14.32 14.75 43,345 +0.29(+2.01%)
May 17, 2023 14.30 14.46 14.14 14.46 31,020 +0.16(+1.12%)
May 16, 2023 14.58 14.62 14.02 14.30 42,410 -0.10(-0.69%)
May 15, 2023 14.63 14.80 14.16 14.40 55,353 -0.09(-0.62%)
May 12, 2023 14.44 14.67 14.28 14.49 17,907 +0.01(+0.07%)
May 11, 2023 14.40 14.82 14.31 14.48 56,917 -0.13(-0.89%)
May 10, 2023 14.70 14.70 14.13 14.61 43,638 +0.01(+0.07%)
May 09, 2023 14.47 14.79 14.15 14.60 54,801 +0.24(+1.67%)
May 08, 2023 14.45 14.77 14.32 14.36 78,566 +0.14(+0.97%)
May 05, 2023 13.89 14.54 13.89 14.22 57,857 +0.49(+3.53%)
May 04, 2023 13.79 14.00 13.64 13.74 78,099 +0.02(+0.14%)
May 03, 2023 13.92 14.11 13.66 13.72 22,549 -0.11(-0.79%)
May 02, 2023 14.65 14.65 13.72 13.83 45,528 -0.78(-5.36%)
May 01, 2023 13.90 14.72 13.90 14.61 66,005 +0.97(+7.12%)
Apr 28, 2023 13.62 13.86 13.50 13.64 14,647 +0.10(+0.73%)
Apr 27, 2023 13.33 13.81 13.33 13.54 25,764 +0.21(+1.56%)
Apr 26, 2023 13.08 13.91 13.08 13.33 33,525 +0.24(+1.81%)
Apr 25, 2023 13.07 13.46 13.00 13.09 7,764 +0.01(+0.08%)
Apr 24, 2023 13.03 13.23 12.95 13.08 16,324 -0.22(-1.64%)
Apr 21, 2023 13.19 13.57 13.07 13.30 17,283 +0.06(+0.45%)
Apr 20, 2023 13.25 13.36 12.96 13.24 9,261 +0.01(+0.07%)
Apr 19, 2023 13.03 13.47 12.85 13.23 19,380 +0.26(+1.98%)
Apr 18, 2023 13.44 13.44 12.94 12.97 22,255 -0.31(-2.31%)
Apr 17, 2023 13.27 13.56 13.10 13.28 15,570 +0.18(+1.36%)
Apr 14, 2023 13.25 13.34 12.89 13.10 11,617 -0.11(-0.82%)
Apr 13, 2023 13.10 13.33 13.10 13.21 10,775 +0.05(+0.38%)
Apr 12, 2023 13.53 13.53 13.01 13.16 10,351 -0.15(-1.12%)
Apr 11, 2023 13.45 13.57 13.17 13.31 12,646 -0.21(-1.54%)
Apr 10, 2023 12.95 13.52 12.17 13.52 17,274 +0.63(+4.92%)
Apr 06, 2023 12.94 13.16 12.79 12.88 14,722 -0.10(-0.76%)
Apr 05, 2023 12.94 13.11 12.77 12.98 12,082 +0.10(+0.77%)
Apr 04, 2023 13.05 13.07 12.81 12.88 17,392 -0.06(-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.