Skip to main content

Marine Products Corp (NY: MPX )

13.89 +0.21 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 13.68 13.94 13.53 13.89 49,084 +0.21(+1.54%)
Sep 21, 2023 13.75 13.78 13.51 13.68 40,679 -0.09(-0.65%)
Sep 20, 2023 13.69 14.00 13.55 13.77 51,901 +0.18(+1.32%)
Sep 19, 2023 13.45 13.81 13.27 13.59 39,286 +0.17(+1.27%)
Sep 18, 2023 13.30 13.53 13.05 13.42 48,320 +0.26(+1.98%)
Sep 15, 2023 13.66 13.72 13.13 13.16 125,002 -0.56(-4.08%)
Sep 14, 2023 13.59 13.72 13.54 13.72 45,399 +0.10(+0.73%)
Sep 13, 2023 13.73 13.82 13.32 13.62 50,167 -0.18(-1.30%)
Sep 12, 2023 13.52 13.88 13.52 13.80 43,466 +0.24(+1.77%)
Sep 11, 2023 13.80 13.81 13.41 13.56 42,836 -0.23(-1.67%)
Sep 08, 2023 13.56 13.91 13.42 13.79 54,845 +0.26(+1.92%)
Sep 07, 2023 13.60 13.72 13.33 13.53 56,851 -0.22(-1.60%)
Sep 06, 2023 13.86 14.06 13.54 13.75 53,491 -0.10(-0.72%)
Sep 05, 2023 14.44 14.57 13.82 13.85 93,440 -0.59(-4.09%)
Sep 01, 2023 14.06 14.62 14.06 14.44 54,795 +0.45(+3.22%)
Aug 31, 2023 14.20 14.49 13.80 13.99 241,564 -0.24(-1.69%)
Aug 30, 2023 15.34 15.43 14.17 14.23 199,905 -1.46(-9.31%)
Aug 29, 2023 15.60 15.95 15.43 15.69 38,596 +0.08(+0.51%)
Aug 28, 2023 15.96 15.96 15.45 15.61 33,772 -0.18(-1.14%)
Aug 25, 2023 15.98 15.98 15.68 15.79 34,021 +0.00(+0.00%)
Aug 24, 2023 15.82 16.16 15.71 15.79 37,622 -0.07(-0.44%)
Aug 23, 2023 16.20 16.23 15.82 15.86 75,007 -0.57(-3.47%)
Aug 22, 2023 16.55 16.55 16.21 16.43 26,958 -0.04(-0.24%)
Aug 21, 2023 16.54 16.54 16.23 16.47 64,524 -0.16(-0.96%)
Aug 18, 2023 16.24 16.66 16.21 16.63 69,294 +0.22(+1.34%)
Aug 17, 2023 16.65 16.80 16.29 16.41 24,641 -0.29(-1.74%)
Aug 16, 2023 16.73 16.85 16.67 16.70 27,835 -0.19(-1.12%)
Aug 15, 2023 17.11 17.12 16.74 16.89 34,644 -0.36(-2.09%)
Aug 14, 2023 17.32 17.42 16.77 17.25 61,105 -0.10(-0.58%)
Aug 11, 2023 16.18 17.81 16.18 17.35 143,291 +1.18(+7.30%)
Aug 10, 2023 16.20 16.45 16.06 16.17 33,352 -0.09(-0.55%)
Aug 09, 2023 16.17 16.36 15.72 16.26 54,576 +0.13(+0.81%)
Aug 08, 2023 15.55 16.69 15.62 16.13 88,790 +0.54(+3.43%)
Aug 07, 2023 16.07 16.07 15.47 15.59 48,816 -0.39(-2.42%)
Aug 04, 2023 16.18 16.20 15.87 15.98 66,093 -0.06(-0.37%)
Aug 03, 2023 15.86 16.11 15.86 16.04 29,101 -0.18(-1.10%)
Aug 02, 2023 15.86 16.28 15.65 16.22 81,549 +0.29(+1.80%)
Aug 01, 2023 15.90 16.17 15.78 15.93 34,863 +0.03(+0.19%)
Jul 31, 2023 17.05 17.05 15.21 15.90 153,833 -1.20(-7.01%)
Jul 28, 2023 16.76 17.19 16.64 17.10 30,486 +0.47(+2.80%)
Jul 27, 2023 16.96 16.96 16.55 16.64 32,298 -0.20(-1.18%)
Jul 26, 2023 16.63 16.83 16.38 16.83 32,541 +0.15(+0.89%)
Jul 25, 2023 16.88 17.04 16.52 16.69 26,234 -0.08(-0.47%)
Jul 24, 2023 16.59 16.79 16.36 16.76 25,727 +0.08(+0.48%)
Jul 21, 2023 16.99 16.99 16.58 16.69 22,001 -0.19(-1.12%)
Jul 20, 2023 17.23 17.23 16.78 16.87 18,421 -0.28(-1.62%)
Jul 19, 2023 17.26 17.37 16.92 17.15 28,697 -0.11(-0.63%)
Jul 18, 2023 17.22 17.43 17.21 17.26 26,477 +0.09(+0.52%)
Jul 17, 2023 17.06 17.37 16.94 17.17 40,854 +0.13(+0.76%)
Jul 14, 2023 17.34 17.34 16.80 17.04 29,844 -0.26(-1.49%)
Jul 13, 2023 17.47 17.47 17.03 17.30 27,269 -0.06(-0.34%)
Jul 12, 2023 17.04 17.58 16.95 17.36 47,845 +0.47(+2.76%)
Jul 11, 2023 16.57 16.95 16.46 16.89 72,874 +0.48(+2.90%)
Jul 10, 2023 16.45 16.59 16.36 16.42 29,124 -0.03(-0.18%)
Jul 07, 2023 16.29 16.91 16.05 16.45 42,848 +0.12(+0.73%)
Jul 06, 2023 16.80 16.81 16.19 16.33 65,962 -0.48(-2.83%)
Jul 05, 2023 16.85 16.85 16.47 16.80 39,097 -0.08(-0.47%)
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.