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 (%)
Jun 30, 2022 8.198 8.772 8.198 8.672 12,168 +0.47(+5.67%)
Jun 29, 2022 8.106 8.298 8.024 8.207 17,180 +0.21(+2.62%)
Jun 28, 2022 8.225 8.407 7.933 7.997 13,889 -0.15(-1.79%)
Jun 27, 2022 8.571 8.571 8.043 8.143 11,386 -0.21(-2.51%)
Jun 24, 2022 7.869 8.380 7.805 8.353 40,278 +0.46(+5.77%)
Jun 23, 2022 7.960 8.081 7.778 7.897 20,381 -0.19(-2.37%)
Jun 22, 2022 8.188 8.234 8.024 8.088 18,881 -0.12(-1.44%)
Jun 21, 2022 7.933 8.243 7.650 8.207 28,920 +0.56(+7.27%)
Jun 17, 2022 8.006 8.325 7.587 7.650 68,031 -0.34(-4.22%)
Jun 16, 2022 8.371 8.745 7.951 7.988 75,542 -0.59(-6.91%)
Jun 15, 2022 8.781 8.973 8.571 8.581 18,772 +0.01(+0.11%)
Jun 14, 2022 8.498 8.672 8.489 8.571 11,875 +0.07(+0.86%)
Jun 13, 2022 8.508 8.761 8.371 8.498 57,878 -0.13(-1.48%)
Jun 10, 2022 9.009 9.009 8.362 8.626 25,916 -0.34(-3.76%)
Jun 09, 2022 9.574 9.574 8.964 8.964 25,914 -0.61(-6.38%)
Jun 08, 2022 9.885 9.994 9.374 9.574 18,841 -0.41(-4.11%)
Jun 07, 2022 9.629 10.04 9.629 9.985 6,619 +0.27(+2.82%)
Jun 06, 2022 10.13 10.29 9.675 9.711 10,533 -0.32(-3.18%)
Jun 03, 2022 9.885 10.21 9.775 10.03 13,036 -0.04(-0.36%)
Jun 02, 2022 9.684 10.14 9.684 10.07 9,913 +0.48(+5.04%)
Jun 01, 2022 9.875 10.01 9.584 9.584 15,986 -0.10(-1.04%)
May 31, 2022 9.793 10.03 9.611 9.684 16,807 -0.16(-1.67%)
May 27, 2022 10.14 10.19 9.693 9.848 8,697 +0.18(+1.89%)
May 26, 2022 9.775 9.939 9.511 9.666 20,085 +0.05(+0.57%)
May 25, 2022 9.356 9.675 9.347 9.611 17,608 +0.11(+1.15%)
May 24, 2022 9.356 9.675 9.228 9.502 24,590 -0.07(-0.76%)
May 23, 2022 9.328 9.660 9.228 9.574 27,025 +0.29(+3.14%)
May 20, 2022 10.03 10.03 9.219 9.283 23,047 -0.71(-7.12%)
May 19, 2022 10.23 10.61 9.994 9.994 25,179 -0.40(-3.86%)
May 18, 2022 10.75 10.94 10.39 10.40 23,289 -0.58(-5.31%)
May 17, 2022 10.45 11.28 10.45 10.98 29,142 +0.58(+5.61%)
May 16, 2022 10.33 10.62 10.27 10.40 22,958 +0.00(+0.00%)
May 13, 2022 10.40 10.76 10.08 10.40 24,333 +0.02(+0.18%)
May 12, 2022 10.45 10.86 10.09 10.38 35,708 -0.22(-2.07%)
May 11, 2022 10.27 10.62 10.03 10.60 22,500 +0.23(+2.20%)
May 10, 2022 10.29 10.65 10.03 10.37 12,002 +0.17(+1.70%)
May 09, 2022 10.40 10.51 10.04 10.19 23,276 -0.34(-3.20%)
May 06, 2022 10.95 11.06 10.25 10.53 33,799 -0.34(-3.15%)
May 05, 2022 11.04 11.34 10.50 10.87 54,146 -0.22(-1.95%)
May 04, 2022 10.97 11.24 10.83 11.09 37,596 +0.23(+2.16%)
May 03, 2022 10.33 10.88 10.31 10.86 37,236 +0.55(+5.34%)
May 02, 2022 10.60 10.60 10.13 10.31 40,611 -0.29(-2.73%)
Apr 29, 2022 11.24 11.24 10.52 10.60 22,010 -0.71(-6.31%)
Apr 28, 2022 11.71 11.71 11.06 11.31 22,583 -0.42(-3.61%)
Apr 27, 2022 11.28 11.73 11.16 11.73 20,912 +0.23(+1.96%)
Apr 26, 2022 11.71 11.73 10.90 11.51 28,064 -0.23(-1.92%)
Apr 25, 2022 11.52 11.94 11.43 11.73 34,768 +0.32(+2.85%)
Apr 22, 2022 11.31 11.54 11.19 11.41 12,944 +0.16(+1.44%)
Apr 21, 2022 11.73 11.97 11.21 11.24 16,514 -0.52(-4.45%)
Apr 20, 2022 11.61 11.98 11.50 11.77 9,113 +0.20(+1.72%)
Apr 19, 2022 11.87 11.95 11.55 11.57 15,671 -0.16(-1.38%)
Apr 18, 2022 11.93 12.09 11.72 11.73 25,248 -0.19(-1.59%)
Apr 14, 2022 11.99 12.09 11.74 11.92 15,206 -0.01(-0.08%)
Apr 13, 2022 11.81 11.97 11.73 11.93 26,942 +0.27(+2.32%)
Apr 12, 2022 11.28 11.70 11.28 11.66 29,710 +0.49(+4.36%)
Apr 11, 2022 10.70 11.23 10.69 11.17 25,424 +0.63(+5.99%)
Apr 08, 2022 10.43 10.75 10.40 10.54 13,110 +0.04(+0.34%)
Apr 07, 2022 10.38 10.68 10.38 10.50 5,918 +0.12(+1.13%)
Apr 06, 2022 10.42 10.42 10.21 10.39 7,405 +0.01(+0.09%)
Apr 05, 2022 10.67 10.94 10.32 10.38 25,490 -0.31(-2.87%)
Apr 04, 2022 10.38 10.69 10.38 10.69 5,594 +0.30(+2.87%)
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.