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 (%)
May 31, 2022 9.113 9.334 8.943 9.011 18,062 -0.15(-1.67%)
May 27, 2022 9.435 9.478 9.020 9.164 9,347 +0.17(+1.89%)
May 26, 2022 9.096 9.249 8.850 8.994 21,585 +0.05(+0.57%)
May 25, 2022 8.706 9.003 8.697 8.943 18,922 +0.10(+1.15%)
May 24, 2022 8.706 9.003 8.587 8.841 26,426 -0.07(-0.76%)
May 23, 2022 8.680 8.988 8.587 8.909 29,042 +0.27(+3.14%)
May 20, 2022 9.334 9.334 8.578 8.638 24,768 -0.66(-7.12%)
May 19, 2022 9.520 9.876 9.300 9.300 27,059 -0.37(-3.86%)
May 18, 2022 10.00 10.18 9.664 9.673 25,028 -0.54(-5.32%)
May 17, 2022 9.724 10.49 9.724 10.22 31,318 +0.54(+5.61%)
May 16, 2022 9.614 9.885 9.554 9.673 24,672 +0.00(+0.00%)
May 13, 2022 9.673 10.01 9.376 9.673 26,150 +0.02(+0.18%)
May 12, 2022 9.724 10.11 9.393 9.656 38,374 -0.20(-2.07%)
May 11, 2022 9.554 9.885 9.337 9.860 24,180 +0.21(+2.20%)
May 10, 2022 9.580 9.906 9.334 9.647 12,899 +0.16(+1.70%)
May 09, 2022 9.673 9.779 9.342 9.486 25,014 -0.31(-3.20%)
May 06, 2022 10.19 10.29 9.536 9.800 36,322 -0.32(-3.15%)
May 05, 2022 10.27 10.56 9.767 10.12 58,189 -0.20(-1.95%)
May 04, 2022 10.21 10.46 10.08 10.32 40,403 +0.22(+2.16%)
May 03, 2022 9.615 10.13 9.590 10.10 40,016 +0.51(+5.34%)
May 02, 2022 9.859 9.859 9.423 9.590 43,643 -0.27(-2.73%)
Apr 29, 2022 10.46 10.46 9.788 9.859 23,653 -0.66(-6.30%)
Apr 28, 2022 10.90 10.90 10.29 10.52 24,269 -0.39(-3.62%)
Apr 27, 2022 10.50 10.92 10.39 10.92 22,473 +0.21(+1.96%)
Apr 26, 2022 10.90 10.92 10.14 10.71 30,160 -0.21(-1.92%)
Apr 25, 2022 10.72 11.11 10.63 10.92 37,364 +0.30(+2.85%)
Apr 22, 2022 10.52 10.74 10.41 10.61 13,910 +0.15(+1.45%)
Apr 21, 2022 10.92 11.14 10.43 10.46 17,747 -0.49(-4.45%)
Apr 20, 2022 10.81 11.15 10.71 10.95 9,794 +0.18(+1.72%)
Apr 19, 2022 11.04 11.12 10.75 10.77 16,841 -0.15(-1.38%)
Apr 18, 2022 11.10 11.25 10.91 10.92 27,133 -0.18(-1.59%)
Apr 14, 2022 11.16 11.25 10.93 11.09 16,342 -0.01(-0.08%)
Apr 13, 2022 10.99 11.14 10.92 11.10 28,954 +0.25(+2.32%)
Apr 12, 2022 10.50 10.88 10.50 10.85 31,928 +0.45(+4.36%)
Apr 11, 2022 9.960 10.45 9.943 10.40 27,322 +0.59(+5.99%)
Apr 08, 2022 9.708 10.00 9.678 9.809 14,089 +0.03(+0.34%)
Apr 07, 2022 9.657 9.935 9.657 9.775 6,360 +0.11(+1.13%)
Apr 06, 2022 9.699 9.699 9.497 9.666 7,958 +0.01(+0.09%)
Apr 05, 2022 9.926 10.18 9.599 9.657 27,394 -0.29(-2.87%)
Apr 04, 2022 9.657 9.951 9.657 9.943 6,012 +0.28(+2.87%)
Apr 01, 2022 9.649 9.691 9.422 9.666 20,636 -0.03(-0.35%)
Mar 31, 2022 9.792 9.893 9.607 9.699 15,797 -0.07(-0.69%)
Mar 30, 2022 10.33 10.33 9.733 9.767 15,255 -0.56(-5.45%)
Mar 29, 2022 10.35 10.36 10.14 10.33 13,003 +0.03(+0.24%)
Mar 28, 2022 10.52 10.52 10.12 10.30 10,746 -0.22(-2.07%)
Mar 25, 2022 10.74 10.76 10.47 10.52 19,479 +0.01(+0.08%)
Mar 24, 2022 10.18 10.61 9.960 10.51 23,419 +0.31(+3.05%)
Mar 23, 2022 10.75 10.75 10.16 10.20 23,653 -0.55(-5.15%)
Mar 22, 2022 10.50 10.81 10.49 10.76 18,267 +0.28(+2.64%)
Mar 21, 2022 10.71 10.95 10.42 10.48 46,487 +0.08(+0.81%)
Mar 18, 2022 9.977 10.40 9.456 10.40 78,256 +0.42(+4.21%)
Mar 17, 2022 9.615 10.01 9.481 9.977 17,240 +0.40(+4.21%)
Mar 16, 2022 9.649 9.783 9.531 9.573 11,237 +0.07(+0.71%)
Mar 15, 2022 9.683 9.683 9.405 9.506 6,175 -0.12(-1.22%)
Mar 14, 2022 9.800 9.833 9.354 9.624 14,505 -0.42(-4.18%)
Mar 11, 2022 10.23 10.34 9.951 10.04 27,931 -0.11(-1.08%)
Mar 10, 2022 10.16 10.29 9.961 10.15 24,572 -0.10(-0.98%)
Mar 09, 2022 10.06 10.25 10.02 10.25 18,398 +0.32(+3.21%)
Mar 08, 2022 9.842 10.10 9.834 9.935 21,162 +0.03(+0.25%)
Mar 07, 2022 10.65 10.65 9.909 9.909 22,734 -0.70(-6.57%)
Mar 04, 2022 10.67 10.83 10.48 10.61 7,719 -0.21(-1.94%)
Mar 03, 2022 10.70 10.83 10.55 10.82 5,806 +0.15(+1.42%)
Mar 02, 2022 10.33 10.67 10.33 10.67 22,763 +0.39(+3.84%)
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.