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 (%)
Jul 31, 2020 10.86 10.89 9.877 10.24 179,983 -1.04(-9.20%)
Jul 30, 2020 11.97 12.25 11.10 11.27 175,516 -0.83(-6.86%)
Jul 29, 2020 13.52 13.52 11.86 12.10 258,688 -1.84(-13.22%)
Jul 28, 2020 13.95 14.27 13.89 13.95 85,260 -0.16(-1.13%)
Jul 27, 2020 14.20 14.28 13.51 14.11 84,951 +0.22(+1.55%)
Jul 24, 2020 14.44 14.46 13.80 13.89 85,730 -0.38(-2.68%)
Jul 23, 2020 12.32 14.77 12.32 14.27 523,782 +1.95(+15.87%)
Jul 22, 2020 11.85 12.33 11.85 12.32 28,465 +0.37(+3.07%)
Jul 21, 2020 11.73 12.02 11.52 11.95 36,373 +0.33(+2.81%)
Jul 20, 2020 11.39 11.67 11.28 11.62 26,125 +0.28(+2.46%)
Jul 17, 2020 11.69 11.69 11.31 11.35 26,069 -0.25(-2.13%)
Jul 16, 2020 11.86 11.94 11.51 11.59 25,849 -0.28(-2.35%)
Jul 15, 2020 11.70 12.01 11.58 11.87 55,910 +0.48(+4.20%)
Jul 14, 2020 10.81 11.46 10.81 11.39 34,179 +0.53(+4.92%)
Jul 13, 2020 11.08 11.23 10.84 10.86 33,066 +0.03(+0.29%)
Jul 10, 2020 10.69 11.19 10.69 10.83 35,094 +0.10(+0.97%)
Jul 09, 2020 10.95 10.95 10.22 10.72 66,232 -0.19(-1.75%)
Jul 08, 2020 10.87 11.02 10.56 10.91 41,135 +0.02(+0.15%)
Jul 07, 2020 10.98 11.07 10.70 10.90 64,163 -0.23(-2.08%)
Jul 06, 2020 11.27 11.31 11.03 11.13 42,364 +0.21(+1.90%)
Jul 02, 2020 11.12 11.25 10.83 10.92 31,960 +0.05(+0.44%)
Jul 01, 2020 11.07 11.11 10.83 10.87 41,977 -0.18(-1.59%)
Jun 30, 2020 11.11 11.19 10.87 11.05 50,429 +0.07(+0.65%)
Jun 29, 2020 10.65 11.07 10.36 10.98 75,426 +0.28(+2.61%)
Jun 26, 2020 10.85 10.91 10.26 10.70 126,088 -0.21(-1.90%)
Jun 25, 2020 10.40 10.92 10.16 10.91 81,575 +0.65(+6.30%)
Jun 24, 2020 10.39 10.42 10.09 10.26 48,826 -0.30(-2.80%)
Jun 23, 2020 10.68 10.69 10.44 10.56 36,786 +0.09(+0.84%)
Jun 22, 2020 9.893 10.50 9.782 10.47 52,840 +0.57(+5.72%)
Jun 19, 2020 10.25 10.38 9.861 9.901 49,507 -0.22(-2.21%)
Jun 18, 2020 10.17 10.26 10.04 10.12 31,001 -0.05(-0.47%)
Jun 17, 2020 10.32 10.37 10.04 10.17 29,613 -0.24(-2.30%)
Jun 16, 2020 10.83 10.84 9.879 10.41 50,608 +0.26(+2.51%)
Jun 15, 2020 9.383 10.42 9.383 10.16 64,168 +0.49(+5.12%)
Jun 12, 2020 10.12 10.47 9.479 9.662 56,025 +0.03(+0.33%)
Jun 11, 2020 10.76 10.97 9.431 9.630 98,921 -1.50(-13.48%)
Jun 10, 2020 10.68 11.14 10.50 11.13 120,350 +0.93(+9.07%)
Jun 09, 2020 10.17 10.43 9.810 10.20 55,398 -0.21(-1.99%)
Jun 08, 2020 10.24 10.60 10.24 10.41 49,212 +0.47(+4.74%)
Jun 05, 2020 10.03 10.24 9.830 9.941 82,346 +0.36(+3.75%)
Jun 04, 2020 9.893 9.893 9.415 9.582 52,813 -0.14(-1.40%)
Jun 03, 2020 9.223 9.963 9.056 9.718 92,660 +0.74(+8.27%)
Jun 02, 2020 9.135 9.298 8.880 8.976 49,242 -0.01(-0.09%)
Jun 01, 2020 9.167 9.183 8.864 8.984 57,369 +0.01(+0.09%)
May 29, 2020 9.159 9.311 8.740 8.976 121,325 -0.37(-3.93%)
May 28, 2020 9.223 9.526 9.088 9.343 71,162 +0.26(+2.90%)
May 27, 2020 9.263 9.263 8.609 9.080 85,547 +0.06(+0.62%)
May 26, 2020 8.920 9.327 8.585 9.024 95,262 +0.61(+7.20%)
May 22, 2020 8.433 8.433 8.090 8.417 38,352 +0.00(+0.00%)
May 21, 2020 8.234 8.671 8.170 8.417 44,079 +0.06(+0.76%)
May 20, 2020 8.018 8.545 7.987 8.354 74,310 +0.35(+4.39%)
May 19, 2020 8.274 8.338 7.947 8.002 47,244 -0.21(-2.53%)
May 18, 2020 8.002 8.361 7.931 8.210 85,762 +0.65(+8.66%)
May 15, 2020 7.348 7.915 7.324 7.556 80,716 +0.15(+2.05%)
May 14, 2020 7.300 7.548 6.945 7.404 53,736 -0.06(-0.85%)
May 13, 2020 7.492 7.492 7.205 7.468 48,409 -0.14(-1.78%)
May 12, 2020 7.691 7.707 7.484 7.604 47,624 -0.11(-1.45%)
May 11, 2020 7.707 7.795 7.355 7.715 45,069 -0.04(-0.51%)
May 08, 2020 7.388 7.827 7.380 7.755 39,230 +0.58(+8.12%)
May 07, 2020 7.315 7.449 6.999 7.173 39,702 -0.01(-0.11%)
May 06, 2020 7.529 7.631 7.117 7.181 25,808 -0.28(-3.71%)
May 05, 2020 7.623 7.734 7.347 7.457 30,473 -0.07(-0.95%)
May 04, 2020 6.975 7.742 6.975 7.529 41,019 +0.35(+4.85%)
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.