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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 10.61 10.93 10.60 10.87 11,370 +0.00(+0.00%)
Nov 29, 2022 10.55 10.87 10.55 10.87 8,754 +0.30(+2.82%)
Nov 28, 2022 10.63 10.96 10.36 10.57 7,904 +0.03(+0.27%)
Nov 25, 2022 10.39 10.63 10.39 10.54 2,391 +0.21(+1.99%)
Nov 23, 2022 10.35 10.45 10.25 10.34 6,454 -0.10(-0.98%)
Nov 22, 2022 10.20 10.52 10.20 10.44 8,751 +0.21(+2.10%)
Nov 21, 2022 10.25 10.36 10.15 10.22 8,388 -0.13(-1.26%)
Nov 18, 2022 10.47 10.51 10.17 10.35 10,302 +0.06(+0.54%)
Nov 17, 2022 10.41 10.41 10.17 10.30 11,988 -0.32(-2.99%)
Nov 16, 2022 10.71 10.93 10.61 10.62 8,187 -0.16(-1.47%)
Nov 15, 2022 10.67 10.94 10.67 10.77 13,326 +0.09(+0.87%)
Nov 14, 2022 10.67 10.85 10.60 10.68 10,414 -0.05(-0.44%)
Nov 11, 2022 11.11 11.11 10.61 10.73 19,378 -0.30(-2.71%)
Nov 10, 2022 10.26 11.12 10.24 11.03 32,370 +0.86(+8.44%)
Nov 09, 2022 10.35 10.40 9.992 10.17 18,033 -0.22(-2.15%)
Nov 08, 2022 10.27 10.58 10.27 10.39 21,143 +0.14(+1.35%)
Nov 07, 2022 10.11 10.31 9.987 10.25 31,814 +0.29(+2.96%)
Nov 04, 2022 9.885 9.978 9.747 9.959 8,312 +0.24(+2.46%)
Nov 03, 2022 9.674 9.913 9.674 9.720 10,356 -0.02(-0.19%)
Nov 02, 2022 9.425 9.968 9.379 9.738 40,158 +0.12(+1.25%)
Nov 01, 2022 9.167 9.637 9.121 9.618 42,025 +0.41(+4.40%)
Oct 31, 2022 9.333 9.416 9.213 9.213 29,387 -0.12(-1.28%)
Oct 28, 2022 9.010 9.333 8.823 9.333 19,175 +0.46(+5.19%)
Oct 27, 2022 8.761 9.056 8.761 8.872 14,650 +0.09(+1.05%)
Oct 26, 2022 8.642 9.148 8.568 8.780 32,772 +0.57(+6.96%)
Oct 25, 2022 8.080 8.232 7.886 8.209 12,453 +0.40(+5.07%)
Oct 24, 2022 8.015 8.015 7.739 7.813 19,969 -0.18(-2.30%)
Oct 21, 2022 7.803 8.084 7.730 7.997 15,429 +0.32(+4.20%)
Oct 20, 2022 7.462 7.720 7.462 7.674 6,895 +0.20(+2.71%)
Oct 19, 2022 7.693 7.693 7.287 7.472 18,478 -0.22(-2.87%)
Oct 18, 2022 8.282 8.411 7.619 7.693 35,642 -0.39(-4.79%)
Oct 17, 2022 8.089 8.181 7.960 8.080 21,630 +0.18(+2.21%)
Oct 14, 2022 8.089 8.089 7.840 7.905 18,165 -0.22(-2.72%)
Oct 13, 2022 8.163 8.181 7.960 8.126 22,031 -0.12(-1.45%)
Oct 12, 2022 8.448 8.448 8.246 8.246 5,626 -0.09(-1.10%)
Oct 11, 2022 8.135 8.503 7.881 8.338 23,925 +0.32(+4.02%)
Oct 10, 2022 8.098 8.393 7.884 8.015 18,710 -0.06(-0.68%)
Oct 07, 2022 8.365 8.430 7.895 8.070 23,132 -0.52(-6.01%)
Oct 06, 2022 8.416 8.844 8.373 8.586 8,349 +0.21(+2.53%)
Oct 05, 2022 8.264 8.439 8.264 8.375 8,875 -0.06(-0.66%)
Oct 04, 2022 8.282 8.550 8.163 8.430 21,922 +0.32(+3.98%)
Oct 03, 2022 7.859 8.172 7.140 8.107 50,249 +0.31(+4.02%)
Sep 30, 2022 7.859 7.923 7.766 7.794 40,768 -0.04(-0.47%)
Sep 29, 2022 7.748 7.905 7.636 7.831 15,137 -0.06(-0.82%)
Sep 28, 2022 8.052 8.052 7.763 7.895 52,721 -0.02(-0.23%)
Sep 27, 2022 7.684 8.070 7.610 7.914 55,901 +0.23(+3.00%)
Sep 26, 2022 7.997 7.997 7.619 7.684 24,793 -0.24(-3.02%)
Sep 23, 2022 8.098 8.172 7.868 7.923 150,374 -0.24(-2.93%)
Sep 22, 2022 8.181 8.319 8.107 8.163 11,552 +0.01(+0.11%)
Sep 21, 2022 8.227 8.292 7.974 8.153 20,665 +0.06(+0.80%)
Sep 20, 2022 8.457 8.457 8.089 8.089 20,255 -0.35(-4.15%)
Sep 19, 2022 8.439 8.514 8.160 8.439 27,430 +0.35(+4.33%)
Sep 16, 2022 8.669 8.789 8.080 8.089 97,848 -0.72(-8.16%)
Sep 15, 2022 8.568 9.001 8.531 8.808 28,993 +0.31(+3.69%)
Sep 14, 2022 8.826 8.848 8.476 8.494 26,027 -0.33(-3.76%)
Sep 13, 2022 9.351 9.351 8.783 8.826 19,172 -0.51(-5.43%)
Sep 12, 2022 9.637 9.637 9.287 9.333 13,538 -0.29(-2.97%)
Sep 09, 2022 9.545 9.664 9.379 9.618 39,973 +0.22(+2.35%)
Sep 08, 2022 9.397 9.471 9.194 9.397 30,977 -0.17(-1.73%)
Sep 07, 2022 9.674 9.674 9.425 9.563 58,179 -0.08(-0.86%)
Sep 06, 2022 9.591 9.683 9.296 9.646 19,371 +0.00(+0.00%)
Sep 02, 2022 9.535 9.674 9.492 9.646 13,325 +0.29(+3.15%)
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.