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

Marine Products Corp (NY: MPX )

10.36 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 8.790 8.881 8.518 8.663 68,749 -0.14(-1.54%)
Nov 29, 2023 8.857 8.857 8.696 8.799 32,466 +0.10(+1.15%)
Nov 28, 2023 8.681 8.989 8.618 8.699 55,098 +0.13(+1.48%)
Nov 27, 2023 8.853 8.872 8.319 8.572 102,542 -0.29(-3.27%)
Nov 24, 2023 8.799 8.890 8.690 8.862 25,371 +0.06(+0.72%)
Nov 22, 2023 8.781 8.971 8.727 8.799 27,858 -0.05(-0.51%)
Nov 21, 2023 8.935 9.044 8.790 8.844 28,448 -0.20(-2.20%)
Nov 20, 2023 8.817 9.098 8.817 9.044 51,073 +0.19(+2.15%)
Nov 17, 2023 8.808 8.926 8.745 8.853 64,318 +0.07(+0.83%)
Nov 16, 2023 8.881 8.986 8.677 8.781 45,398 -0.24(-2.71%)
Nov 15, 2023 8.944 9.243 8.881 9.026 90,712 -0.02(-0.20%)
Nov 14, 2023 8.699 9.162 8.699 9.044 94,288 +0.47(+5.50%)
Nov 13, 2023 8.473 8.672 8.388 8.572 76,170 +0.02(+0.21%)
Nov 10, 2023 8.446 8.600 8.343 8.554 71,674 +0.11(+1.29%)
Nov 09, 2023 8.699 8.736 8.409 8.446 45,781 -0.24(-2.71%)
Nov 08, 2023 8.556 8.815 8.514 8.681 76,806 +0.19(+2.21%)
Nov 07, 2023 8.958 9.110 8.467 8.494 104,338 -0.62(-6.76%)
Nov 06, 2023 9.137 9.289 8.860 9.110 116,078 +0.01(+0.10%)
Nov 03, 2023 8.896 9.507 8.896 9.101 79,350 +0.31(+3.56%)
Nov 02, 2023 8.779 9.146 8.762 8.788 77,175 +0.18(+2.07%)
Nov 01, 2023 8.547 8.753 8.360 8.610 117,918 -0.09(-1.03%)
Oct 31, 2023 8.994 9.083 8.672 8.699 67,192 -0.24(-2.70%)
Oct 30, 2023 9.914 9.914 8.503 8.940 263,565 -1.01(-10.14%)
Oct 27, 2023 10.15 10.45 9.905 9.949 44,731 -0.21(-2.02%)
Oct 26, 2023 10.26 10.44 10.06 10.15 59,706 -0.12(-1.22%)
Oct 25, 2023 10.86 11.07 9.780 10.28 122,605 -1.46(-12.40%)
Oct 24, 2023 11.95 12.04 11.73 11.74 34,991 -0.21(-1.79%)
Oct 23, 2023 11.99 12.27 11.91 11.95 38,927 +0.00(+0.00%)
Oct 20, 2023 12.17 12.17 11.91 11.95 34,526 -0.16(-1.33%)
Oct 19, 2023 12.17 12.37 12.07 12.11 27,733 +0.01(+0.07%)
Oct 18, 2023 12.34 12.36 12.05 12.10 38,088 -0.39(-3.15%)
Oct 17, 2023 12.25 12.65 12.24 12.49 49,067 +0.24(+1.97%)
Oct 16, 2023 12.66 12.80 12.23 12.25 55,286 -0.34(-2.70%)
Oct 13, 2023 12.54 12.64 12.43 12.59 23,195 -0.05(-0.42%)
Oct 12, 2023 13.00 13.00 12.44 12.65 30,958 -0.31(-2.41%)
Oct 11, 2023 12.80 13.10 12.79 12.96 38,918 +0.21(+1.68%)
Oct 10, 2023 12.61 12.99 12.59 12.74 43,793 +0.22(+1.78%)
Oct 09, 2023 12.54 12.67 12.38 12.52 61,553 -0.20(-1.55%)
Oct 06, 2023 12.29 12.79 12.06 12.72 62,577 +0.11(+0.85%)
Oct 05, 2023 12.29 12.75 12.29 12.61 78,371 +0.33(+2.69%)
Oct 04, 2023 12.31 12.33 12.05 12.28 38,759 -0.17(-1.36%)
Oct 03, 2023 12.66 12.66 12.22 12.45 55,730 -0.20(-1.55%)
Oct 02, 2023 12.72 12.94 12.54 12.65 54,444 -0.04(-0.35%)
Sep 29, 2023 12.68 12.98 12.60 12.69 52,208 +0.06(+0.49%)
Sep 28, 2023 12.69 12.74 12.59 12.63 39,079 +0.03(+0.21%)
Sep 27, 2023 12.42 12.74 12.24 12.60 41,501 +0.36(+2.92%)
Sep 26, 2023 12.54 12.54 12.18 12.24 27,122 -0.28(-2.21%)
Sep 25, 2023 12.41 12.53 12.41 12.52 54,387 +0.12(+0.94%)
Sep 22, 2023 12.22 12.45 12.08 12.41 54,957 +0.19(+1.54%)
Sep 21, 2023 12.28 12.31 12.06 12.22 45,546 -0.08(-0.65%)
Sep 20, 2023 12.23 12.50 12.10 12.30 58,111 +0.16(+1.32%)
Sep 19, 2023 12.01 12.33 11.85 12.14 43,986 +0.15(+1.27%)
Sep 18, 2023 11.88 12.08 11.66 11.99 54,101 +0.23(+1.98%)
Sep 15, 2023 12.20 12.25 11.72 11.75 139,959 -0.50(-4.08%)
Sep 14, 2023 12.14 12.25 12.09 12.25 50,831 +0.09(+0.73%)
Sep 13, 2023 12.26 12.34 11.89 12.16 56,169 -0.16(-1.30%)
Sep 12, 2023 12.08 12.40 12.08 12.33 48,666 +0.21(+1.77%)
Sep 11, 2023 12.33 12.33 11.98 12.11 47,961 -0.21(-1.67%)
Sep 08, 2023 12.11 12.42 11.99 12.32 61,407 +0.23(+1.92%)
Sep 07, 2023 12.15 12.25 11.91 12.08 63,653 -0.20(-1.60%)
Sep 06, 2023 12.38 12.56 12.09 12.28 59,891 -0.09(-0.72%)
Sep 05, 2023 12.90 13.01 12.34 12.37 104,620 -0.53(-4.09%)
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.