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 (%)
Feb 28, 2023 11.40 11.49 11.22 11.22 19,856 -0.12(-1.08%)
Feb 27, 2023 11.58 11.58 11.35 11.35 7,441 -0.13(-1.15%)
Feb 24, 2023 11.52 11.55 11.36 11.48 14,527 -0.20(-1.73%)
Feb 23, 2023 11.74 11.74 11.65 11.68 3,999 +0.11(+0.91%)
Feb 22, 2023 11.72 11.98 11.40 11.57 15,062 +0.00(+0.00%)
Feb 21, 2023 11.83 11.83 11.57 11.57 17,501 -0.46(-3.79%)
Feb 17, 2023 12.13 12.25 11.74 12.03 17,446 -0.01(-0.07%)
Feb 16, 2023 11.89 12.28 11.86 12.04 16,487 -0.03(-0.22%)
Feb 15, 2023 12.04 12.24 11.67 12.07 21,633 +0.03(+0.22%)
Feb 14, 2023 12.07 12.31 11.77 12.04 25,112 -0.03(-0.22%)
Feb 13, 2023 11.60 12.20 11.60 12.07 32,913 +0.44(+3.77%)
Feb 10, 2023 11.91 11.92 11.57 11.63 17,837 -0.28(-2.36%)
Feb 09, 2023 12.20 12.38 11.75 11.91 27,890 -0.14(-1.16%)
Feb 08, 2023 11.82 12.19 11.82 12.05 18,918 +0.15(+1.24%)
Feb 07, 2023 11.99 12.32 11.77 11.90 31,260 +0.01(+0.07%)
Feb 06, 2023 11.88 12.63 11.85 11.89 133,387 +0.04(+0.37%)
Feb 03, 2023 11.84 12.09 11.66 11.85 51,263 +0.01(+0.07%)
Feb 02, 2023 11.88 12.10 11.74 11.84 35,782 +0.03(+0.22%)
Feb 01, 2023 11.62 12.06 11.52 11.81 30,007 +0.27(+2.33%)
Jan 31, 2023 10.94 11.57 10.94 11.55 26,461 +0.61(+5.56%)
Jan 30, 2023 11.15 11.22 10.86 10.94 23,340 -0.22(-1.95%)
Jan 27, 2023 11.34 11.34 11.08 11.15 19,066 -0.12(-1.08%)
Jan 26, 2023 11.39 11.42 11.06 11.28 29,070 -0.18(-1.59%)
Jan 25, 2023 11.88 11.88 11.27 11.46 18,964 -0.03(-0.23%)
Jan 24, 2023 11.79 11.79 11.41 11.48 23,935 -0.19(-1.64%)
Jan 23, 2023 11.96 11.96 11.50 11.68 18,826 -0.18(-1.54%)
Jan 20, 2023 11.69 11.93 11.68 11.86 15,087 +0.25(+2.17%)
Jan 19, 2023 11.67 11.83 11.37 11.61 19,304 -0.18(-1.55%)
Jan 18, 2023 12.00 12.14 11.74 11.79 16,565 -0.29(-2.37%)
Jan 17, 2023 11.95 12.09 11.87 12.07 28,054 +0.26(+2.20%)
Jan 13, 2023 11.41 11.81 11.08 11.81 15,631 +0.40(+3.50%)
Jan 12, 2023 11.02 11.48 10.96 11.41 18,850 +0.36(+3.22%)
Jan 11, 2023 11.02 11.07 10.91 11.06 22,598 +0.13(+1.19%)
Jan 10, 2023 10.64 10.93 10.54 10.93 31,079 +0.26(+2.44%)
Jan 09, 2023 10.58 10.70 10.27 10.67 12,916 +0.14(+1.32%)
Jan 06, 2023 10.23 10.54 10.13 10.53 13,403 +0.46(+4.57%)
Jan 05, 2023 10.11 10.11 9.974 10.07 16,409 -0.12(-1.19%)
Jan 04, 2023 10.19 10.41 10.19 10.19 6,758 +0.17(+1.73%)
Jan 03, 2023 10.24 10.29 9.879 10.02 11,365 -0.20(-1.95%)
Dec 30, 2022 10.13 10.49 9.861 10.22 44,736 +0.10(+0.94%)
Dec 29, 2022 9.904 10.21 9.896 10.12 8,415 +0.31(+3.19%)
Dec 28, 2022 10.32 10.40 9.809 9.809 23,599 -0.51(-4.96%)
Dec 27, 2022 10.12 10.39 10.12 10.32 9,934 +0.10(+0.93%)
Dec 23, 2022 10.33 10.33 10.19 10.23 5,639 -0.23(-2.24%)
Dec 22, 2022 10.63 10.63 10.31 10.46 24,339 -0.22(-2.03%)
Dec 21, 2022 10.47 10.74 10.23 10.68 14,823 +0.21(+1.99%)
Dec 20, 2022 9.583 10.57 9.470 10.47 64,090 +0.79(+8.16%)
Dec 19, 2022 9.713 9.878 9.583 9.679 18,898 +0.09(+0.90%)
Dec 16, 2022 9.887 9.944 9.592 9.592 56,979 -0.43(-4.33%)
Dec 15, 2022 9.818 10.12 9.818 10.03 12,570 +0.12(+1.23%)
Dec 14, 2022 9.766 10.000 9.766 9.904 27,679 +0.22(+2.24%)
Dec 13, 2022 9.818 10.22 8.741 9.687 162,908 -0.07(-0.71%)
Dec 12, 2022 9.835 9.852 9.462 9.757 32,290 -0.09(-0.88%)
Dec 09, 2022 9.609 9.913 9.575 9.844 17,836 +0.31(+3.28%)
Dec 08, 2022 9.557 9.575 9.531 9.531 3,034 +0.04(+0.46%)
Dec 07, 2022 9.245 9.488 9.219 9.488 13,971 +0.24(+2.63%)
Dec 06, 2022 9.627 9.627 8.958 9.245 25,768 -0.30(-3.09%)
Dec 05, 2022 9.887 10.10 9.436 9.540 18,337 -0.47(-4.68%)
Dec 02, 2022 9.922 10.31 9.922 10.01 12,934 +0.06(+0.61%)
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.