Skip to main content

Marine Products Corp (NY: MPX )

9.720 -0.030 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.982 9.072 8.661 8.688 67,279 -0.24(-2.70%)
Oct 30, 2023 9.901 9.901 8.492 8.929 263,904 -1.01(-10.14%)
Oct 27, 2023 10.14 10.43 9.892 9.937 44,788 -0.21(-2.02%)
Oct 26, 2023 10.25 10.43 10.04 10.14 59,783 -0.12(-1.22%)
Oct 25, 2023 10.85 11.05 9.767 10.27 122,763 -1.45(-12.40%)
Oct 24, 2023 11.93 12.02 11.71 11.72 35,036 -0.21(-1.79%)
Oct 23, 2023 11.98 12.26 11.89 11.93 38,977 +0.00(+0.00%)
Oct 20, 2023 12.16 12.16 11.90 11.93 34,571 -0.16(-1.33%)
Oct 19, 2023 12.16 12.35 12.05 12.10 27,769 +0.01(+0.07%)
Oct 18, 2023 12.33 12.35 12.03 12.09 38,137 -0.39(-3.15%)
Oct 17, 2023 12.24 12.63 12.23 12.48 49,130 +0.24(+1.97%)
Oct 16, 2023 12.64 12.78 12.21 12.24 55,357 -0.34(-2.69%)
Oct 13, 2023 12.52 12.62 12.42 12.58 23,225 -0.05(-0.42%)
Oct 12, 2023 12.98 12.98 12.42 12.63 30,998 -0.31(-2.41%)
Oct 11, 2023 12.78 13.09 12.77 12.94 38,968 +0.21(+1.68%)
Oct 10, 2023 12.59 12.97 12.58 12.73 43,849 +0.22(+1.78%)
Oct 09, 2023 12.52 12.66 12.36 12.51 61,632 -0.20(-1.55%)
Oct 06, 2023 12.27 12.77 12.04 12.70 62,657 +0.11(+0.85%)
Oct 05, 2023 12.27 12.73 12.27 12.59 78,472 +0.33(+2.69%)
Oct 04, 2023 12.29 12.32 12.04 12.26 38,808 -0.17(-1.36%)
Oct 03, 2023 12.64 12.64 12.20 12.43 55,802 -0.20(-1.55%)
Oct 02, 2023 12.70 12.92 12.52 12.63 54,514 -0.04(-0.35%)
Sep 29, 2023 12.67 12.97 12.59 12.68 52,275 +0.06(+0.49%)
Sep 28, 2023 12.68 12.73 12.57 12.61 39,129 +0.03(+0.21%)
Sep 27, 2023 12.41 12.73 12.23 12.59 41,554 +0.36(+2.92%)
Sep 26, 2023 12.52 12.52 12.17 12.23 27,157 -0.28(-2.21%)
Sep 25, 2023 12.39 12.51 12.39 12.51 54,457 +0.12(+0.94%)
Sep 22, 2023 12.20 12.43 12.07 12.39 55,027 +0.19(+1.53%)
Sep 21, 2023 12.26 12.29 12.05 12.20 45,604 -0.08(-0.65%)
Sep 20, 2023 12.21 12.49 12.09 12.28 58,185 +0.16(+1.32%)
Sep 19, 2023 12.00 12.32 11.84 12.12 44,043 +0.15(+1.27%)
Sep 18, 2023 11.86 12.07 11.64 11.97 54,171 +0.23(+1.98%)
Sep 15, 2023 12.18 12.24 11.71 11.74 140,138 -0.50(-4.08%)
Sep 14, 2023 12.12 12.24 12.08 12.24 50,896 +0.09(+0.73%)
Sep 13, 2023 12.25 12.33 11.88 12.15 56,241 -0.16(-1.30%)
Sep 12, 2023 12.06 12.38 12.06 12.31 48,729 +0.21(+1.77%)
Sep 11, 2023 12.31 12.32 11.96 12.10 48,023 -0.21(-1.67%)
Sep 08, 2023 12.10 12.41 11.97 12.30 61,486 +0.23(+1.92%)
Sep 07, 2023 12.13 12.24 11.89 12.07 63,735 -0.20(-1.60%)
Sep 06, 2023 12.36 12.54 12.08 12.26 59,968 -0.09(-0.72%)
Sep 05, 2023 12.88 13.00 12.33 12.35 104,754 -0.53(-4.09%)
Sep 01, 2023 12.54 13.04 12.54 12.88 61,430 +0.40(+3.22%)
Aug 31, 2023 12.67 12.92 12.31 12.48 270,815 -0.21(-1.69%)
Aug 30, 2023 13.68 13.76 12.64 12.69 224,112 -1.30(-9.31%)
Aug 29, 2023 13.91 14.23 13.76 14.00 43,269 +0.07(+0.51%)
Aug 28, 2023 14.24 14.24 13.78 13.92 37,861 -0.16(-1.14%)
Aug 25, 2023 14.25 14.25 13.99 14.08 38,140 +0.00(+0.00%)
Aug 24, 2023 14.11 14.41 14.01 14.08 42,177 -0.06(-0.44%)
Aug 23, 2023 14.45 14.48 14.11 14.15 84,089 -0.51(-3.47%)
Aug 22, 2023 14.76 14.76 14.46 14.66 30,222 -0.04(-0.24%)
Aug 21, 2023 14.75 14.75 14.48 14.69 72,337 -0.14(-0.96%)
Aug 18, 2023 14.49 14.86 14.46 14.83 77,685 +0.20(+1.34%)
Aug 17, 2023 14.85 14.99 14.53 14.64 27,624 -0.26(-1.74%)
Aug 16, 2023 14.92 15.03 14.87 14.90 31,205 -0.17(-1.12%)
Aug 15, 2023 15.26 15.27 14.93 15.07 38,839 -0.32(-2.09%)
Aug 14, 2023 15.45 15.54 14.96 15.39 68,504 -0.09(-0.58%)
Aug 11, 2023 14.43 15.89 14.43 15.48 160,642 +1.05(+7.30%)
Aug 10, 2023 14.45 14.67 14.33 14.42 37,390 -0.08(-0.55%)
Aug 09, 2023 14.42 14.59 14.02 14.50 61,184 +0.12(+0.81%)
Aug 08, 2023 13.87 14.88 13.94 14.39 99,541 +0.48(+3.43%)
Aug 07, 2023 14.33 14.33 13.80 13.91 54,727 -0.34(-2.42%)
Aug 04, 2023 14.43 14.45 14.16 14.26 74,097 -0.05(-0.37%)
Aug 03, 2023 14.15 14.37 14.15 14.31 32,625 -0.16(-1.10%)
Aug 02, 2023 14.15 14.52 13.96 14.47 91,424 +0.26(+1.80%)
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.