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

Marine Products Corp (NY: MPX )

11.24 +0.11 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 11.44 11.47 11.02 11.10 83,624 -0.29(-2.56%)
Dec 28, 2023 11.59 11.69 11.23 11.39 61,244 -0.22(-1.93%)
Dec 27, 2023 11.93 11.93 11.46 11.62 82,167 -0.31(-2.61%)
Dec 26, 2023 11.03 11.98 11.03 11.93 152,213 +1.01(+9.28%)
Dec 22, 2023 10.81 11.06 10.71 10.92 60,489 +0.14(+1.26%)
Dec 21, 2023 10.63 10.98 10.62 10.78 77,912 +0.16(+1.47%)
Dec 20, 2023 10.58 10.96 10.46 10.62 62,994 -0.08(-0.73%)
Dec 19, 2023 10.44 10.74 10.33 10.70 88,946 +0.24(+2.33%)
Dec 18, 2023 10.64 10.64 10.20 10.46 90,993 -0.05(-0.46%)
Dec 15, 2023 10.61 10.68 10.42 10.51 144,045 -0.16(-1.46%)
Dec 14, 2023 10.57 10.82 10.38 10.66 165,794 +0.23(+2.24%)
Dec 13, 2023 9.992 10.56 9.807 10.43 360,960 +0.53(+5.31%)
Dec 12, 2023 10.13 10.13 9.842 9.904 60,371 -0.27(-2.68%)
Dec 11, 2023 10.43 10.61 10.06 10.18 56,380 -0.30(-2.88%)
Dec 08, 2023 10.23 10.54 10.11 10.48 42,804 +0.27(+2.67%)
Dec 07, 2023 10.32 10.33 9.953 10.21 56,826 +0.08(+0.77%)
Dec 06, 2023 10.07 10.62 9.982 10.13 108,173 +0.24(+2.46%)
Dec 05, 2023 9.972 10.01 9.768 9.885 35,544 -0.09(-0.88%)
Dec 04, 2023 9.904 10.19 9.738 9.972 77,964 +0.07(+0.69%)
Dec 01, 2023 9.290 9.943 9.290 9.904 56,718 +0.59(+6.38%)
Nov 30, 2023 9.446 9.544 9.154 9.310 63,973 -0.15(-1.54%)
Nov 29, 2023 9.518 9.518 9.346 9.456 30,211 +0.11(+1.15%)
Nov 28, 2023 9.329 9.661 9.261 9.349 51,269 +0.14(+1.48%)
Nov 27, 2023 9.514 9.535 8.940 9.213 95,417 -0.31(-3.27%)
Nov 24, 2023 9.456 9.553 9.339 9.524 23,608 +0.07(+0.72%)
Nov 22, 2023 9.437 9.641 9.378 9.456 25,923 -0.05(-0.51%)
Nov 21, 2023 9.602 9.719 9.446 9.505 26,472 -0.21(-2.20%)
Nov 20, 2023 9.476 9.777 9.476 9.719 47,525 +0.20(+2.15%)
Nov 17, 2023 9.466 9.592 9.398 9.514 59,849 +0.08(+0.83%)
Nov 16, 2023 9.544 9.657 9.325 9.437 42,243 -0.26(-2.71%)
Nov 15, 2023 9.612 9.933 9.544 9.700 84,409 -0.02(-0.20%)
Nov 14, 2023 9.349 9.846 9.349 9.719 87,737 +0.51(+5.50%)
Nov 13, 2023 9.105 9.320 9.014 9.213 70,877 +0.02(+0.21%)
Nov 10, 2023 9.076 9.242 8.966 9.193 66,694 +0.12(+1.29%)
Nov 09, 2023 9.349 9.388 9.037 9.076 42,600 -0.25(-2.71%)
Nov 08, 2023 9.195 9.473 9.149 9.329 71,469 +0.20(+2.21%)
Nov 07, 2023 9.627 9.790 9.099 9.128 97,089 -0.66(-6.76%)
Nov 06, 2023 9.819 9.982 9.521 9.790 108,013 +0.01(+0.10%)
Nov 03, 2023 9.560 10.22 9.560 9.781 73,836 +0.34(+3.56%)
Nov 02, 2023 9.435 9.829 9.416 9.445 71,813 +0.19(+2.07%)
Nov 01, 2023 9.185 9.406 8.984 9.253 109,725 -0.10(-1.03%)
Oct 31, 2023 9.665 9.761 9.320 9.349 62,524 -0.26(-2.70%)
Oct 30, 2023 10.65 10.65 9.137 9.608 245,253 -1.08(-10.14%)
Oct 27, 2023 10.91 11.23 10.64 10.69 41,623 -0.22(-2.02%)
Oct 26, 2023 11.03 11.22 10.81 10.91 55,558 -0.13(-1.22%)
Oct 25, 2023 11.67 11.89 10.51 11.05 114,087 -1.56(-12.40%)
Oct 24, 2023 12.84 12.94 12.60 12.61 32,560 -0.23(-1.79%)
Oct 23, 2023 12.89 13.19 12.79 12.84 36,222 +0.00(+0.00%)
Oct 20, 2023 13.08 13.08 12.80 12.84 32,127 -0.17(-1.33%)
Oct 19, 2023 13.08 13.29 12.97 13.02 25,806 +0.01(+0.07%)
Oct 18, 2023 13.26 13.28 12.95 13.01 35,442 -0.42(-3.15%)
Oct 17, 2023 13.17 13.59 13.16 13.43 45,658 +0.26(+1.97%)
Oct 16, 2023 13.60 13.75 13.14 13.17 51,445 -0.36(-2.69%)
Oct 13, 2023 13.48 13.58 13.36 13.53 21,584 -0.06(-0.42%)
Oct 12, 2023 13.97 13.97 13.37 13.59 28,807 -0.34(-2.41%)
Oct 11, 2023 13.75 14.08 13.74 13.93 36,214 +0.23(+1.68%)
Oct 10, 2023 13.55 13.96 13.53 13.70 40,750 +0.24(+1.78%)
Oct 09, 2023 13.48 13.62 13.30 13.46 57,276 -0.21(-1.54%)
Oct 06, 2023 13.21 13.74 12.96 13.67 58,229 +0.12(+0.85%)
Oct 05, 2023 13.21 13.70 13.21 13.55 72,926 +0.36(+2.69%)
Oct 04, 2023 13.23 13.26 12.95 13.20 36,066 -0.18(-1.36%)
Oct 03, 2023 13.60 13.60 13.13 13.38 51,858 -0.21(-1.55%)
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.