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 (%)
Apr 30, 2020 9.094 9.094 7.687 7.687 48,300 -1.35(-14.96%)
Apr 29, 2020 8.240 9.514 7.775 9.039 51,488 +1.27(+16.28%)
Apr 28, 2020 8.050 8.272 7.635 7.774 36,008 +0.09(+1.24%)
Apr 27, 2020 7.086 7.829 6.920 7.679 50,432 +0.75(+10.84%)
Apr 24, 2020 6.469 7.062 6.445 6.928 27,566 +0.43(+6.70%)
Apr 23, 2020 6.500 6.746 6.414 6.493 34,781 +0.09(+1.36%)
Apr 22, 2020 6.674 6.674 6.334 6.406 24,627 +0.02(+0.25%)
Apr 21, 2020 6.216 6.453 6.153 6.390 27,587 +0.00(+0.00%)
Apr 20, 2020 6.374 6.576 6.350 6.390 16,365 -0.12(-1.82%)
Apr 17, 2020 6.319 6.809 6.319 6.508 39,452 +0.09(+1.35%)
Apr 16, 2020 6.184 6.429 6.002 6.421 54,225 +0.36(+5.87%)
Apr 15, 2020 6.627 6.627 6.026 6.066 45,545 -0.61(-9.12%)
Apr 14, 2020 6.564 7.038 6.524 6.674 33,516 +0.25(+3.81%)
Apr 13, 2020 7.062 7.062 6.374 6.429 16,771 -0.68(-9.57%)
Apr 09, 2020 6.848 7.228 6.730 7.109 31,233 +0.17(+2.51%)
Apr 08, 2020 6.485 7.086 6.461 6.935 39,212 +0.51(+7.87%)
Apr 07, 2020 6.754 6.904 6.224 6.429 49,899 +0.01(+0.12%)
Apr 06, 2020 6.469 6.682 6.192 6.421 35,176 +0.22(+3.57%)
Apr 03, 2020 6.327 6.540 5.939 6.200 62,593 -0.06(-0.89%)
Apr 02, 2020 6.002 6.572 5.979 6.255 50,275 +0.13(+2.20%)
Apr 01, 2020 6.153 6.398 5.963 6.121 61,265 -0.27(-4.21%)
Mar 31, 2020 7.181 7.303 6.295 6.390 41,873 -0.74(-10.42%)
Mar 30, 2020 6.809 7.189 6.801 7.133 20,996 +0.36(+5.37%)
Mar 27, 2020 7.204 7.268 6.761 6.769 29,463 -0.75(-9.99%)
Mar 26, 2020 6.975 7.584 6.951 7.521 44,248 +0.81(+12.01%)
Mar 25, 2020 6.912 7.189 6.358 6.714 46,902 -0.05(-0.70%)
Mar 24, 2020 6.200 7.139 6.168 6.761 45,010 +0.96(+16.49%)
Mar 23, 2020 6.089 6.445 5.733 5.805 57,157 -0.46(-7.32%)
Mar 20, 2020 6.627 6.935 6.105 6.263 62,087 -0.47(-6.93%)
Mar 19, 2020 6.153 7.173 6.153 6.730 36,224 +0.50(+7.99%)
Mar 18, 2020 7.022 7.592 5.947 6.232 41,435 -0.98(-13.60%)
Mar 17, 2020 5.662 7.544 5.488 7.212 103,930 +1.80(+33.14%)
Mar 16, 2020 6.722 6.722 5.354 5.417 56,493 -1.70(-23.89%)
Mar 13, 2020 7.141 7.165 6.690 7.117 41,602 +0.32(+4.77%)
Mar 12, 2020 7.592 7.869 6.698 6.793 69,260 -1.19(-14.87%)
Mar 11, 2020 9.134 9.395 7.940 7.979 28,540 -1.42(-15.14%)
Mar 10, 2020 9.514 9.514 8.968 9.403 40,946 +0.13(+1.36%)
Mar 09, 2020 9.332 9.846 8.899 9.276 34,630 -0.44(-4.56%)
Mar 06, 2020 9.980 10.08 9.442 9.719 46,660 -0.55(-5.39%)
Mar 05, 2020 10.44 10.60 10.08 10.27 16,523 -0.19(-1.81%)
Mar 04, 2020 10.02 10.54 9.869 10.46 24,889 +0.53(+5.33%)
Mar 03, 2020 10.24 10.55 9.577 9.933 35,009 -0.29(-2.86%)
Mar 02, 2020 9.988 10.31 9.917 10.23 20,905 +0.28(+2.78%)
Feb 28, 2020 9.885 10.20 9.885 9.948 44,384 -0.22(-2.18%)
Feb 27, 2020 10.16 10.36 9.854 10.17 38,132 -0.16(-1.53%)
Feb 26, 2020 10.87 10.87 10.33 10.33 15,557 -0.40(-3.76%)
Feb 25, 2020 11.28 11.31 10.68 10.73 27,404 -0.53(-4.70%)
Feb 24, 2020 11.25 11.55 11.25 11.26 10,439 -0.38(-3.26%)
Feb 21, 2020 11.66 11.73 11.48 11.64 13,909 +0.02(+0.14%)
Feb 20, 2020 11.64 11.77 11.48 11.62 22,250 -0.05(-0.41%)
Feb 19, 2020 11.61 11.83 11.61 11.67 12,624 +0.14(+1.23%)
Feb 18, 2020 11.46 11.64 11.46 11.53 11,926 +0.05(+0.41%)
Feb 14, 2020 11.49 11.65 11.28 11.48 10,621 +0.02(+0.14%)
Feb 13, 2020 11.41 11.56 11.25 11.47 12,842 -0.07(-0.62%)
Feb 12, 2020 11.47 11.58 11.40 11.54 11,217 +0.07(+0.62%)
Feb 11, 2020 11.47 11.52 11.32 11.47 8,673 +0.12(+1.05%)
Feb 10, 2020 11.22 11.51 11.22 11.35 7,306 +0.08(+0.70%)
Feb 07, 2020 11.55 11.55 11.21 11.27 10,874 -0.34(-2.93%)
Feb 06, 2020 11.54 11.67 11.50 11.61 16,499 +0.24(+2.07%)
Feb 05, 2020 11.28 11.58 11.27 11.37 26,882 +0.12(+1.04%)
Feb 04, 2020 11.30 11.44 11.09 11.26 35,797 -0.04(-0.35%)
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.