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

Marine Products Corp (NY: MPX )

10.55 +0.11 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 7.181 7.303 6.295 6.390 41,873 -0.74(-10.42%)
Mar 30, 2020 6.809 7.189 6.801 7.133 20,996 +0.36(+5.37%)
Mar 27, 2020 7.204 7.268 6.761 6.769 29,463 -0.75(-9.99%)
Mar 26, 2020 6.975 7.584 6.951 7.521 44,248 +0.81(+12.01%)
Mar 25, 2020 6.912 7.189 6.358 6.714 46,902 -0.05(-0.70%)
Mar 24, 2020 6.200 7.139 6.168 6.761 45,010 +0.96(+16.49%)
Mar 23, 2020 6.089 6.445 5.733 5.805 57,157 -0.46(-7.32%)
Mar 20, 2020 6.627 6.935 6.105 6.263 62,087 -0.47(-6.93%)
Mar 19, 2020 6.153 7.173 6.153 6.730 36,224 +0.50(+7.99%)
Mar 18, 2020 7.022 7.592 5.947 6.232 41,435 -0.98(-13.60%)
Mar 17, 2020 5.662 7.544 5.488 7.212 103,930 +1.80(+33.14%)
Mar 16, 2020 6.722 6.722 5.354 5.417 56,493 -1.70(-23.89%)
Mar 13, 2020 7.141 7.165 6.690 7.117 41,602 +0.32(+4.77%)
Mar 12, 2020 7.592 7.869 6.698 6.793 69,260 -1.19(-14.87%)
Mar 11, 2020 9.134 9.395 7.940 7.979 28,540 -1.42(-15.14%)
Mar 10, 2020 9.514 9.514 8.968 9.403 40,946 +0.13(+1.36%)
Mar 09, 2020 9.332 9.846 8.899 9.276 34,630 -0.44(-4.56%)
Mar 06, 2020 9.980 10.08 9.442 9.719 46,660 -0.55(-5.39%)
Mar 05, 2020 10.44 10.60 10.08 10.27 16,523 -0.19(-1.81%)
Mar 04, 2020 10.02 10.54 9.869 10.46 24,889 +0.53(+5.33%)
Mar 03, 2020 10.24 10.55 9.577 9.933 35,009 -0.29(-2.86%)
Mar 02, 2020 9.988 10.31 9.917 10.23 20,905 +0.28(+2.78%)
Feb 28, 2020 9.885 10.20 9.885 9.948 44,384 -0.22(-2.18%)
Feb 27, 2020 10.16 10.36 9.854 10.17 38,132 -0.16(-1.53%)
Feb 26, 2020 10.87 10.87 10.33 10.33 15,557 -0.40(-3.76%)
Feb 25, 2020 11.28 11.31 10.68 10.73 27,404 -0.53(-4.70%)
Feb 24, 2020 11.25 11.55 11.25 11.26 10,439 -0.38(-3.26%)
Feb 21, 2020 11.66 11.73 11.48 11.64 13,909 +0.02(+0.14%)
Feb 20, 2020 11.64 11.77 11.48 11.62 22,250 -0.05(-0.41%)
Feb 19, 2020 11.61 11.83 11.61 11.67 12,624 +0.14(+1.23%)
Feb 18, 2020 11.46 11.64 11.46 11.53 11,926 +0.05(+0.41%)
Feb 14, 2020 11.49 11.65 11.28 11.48 10,621 +0.02(+0.14%)
Feb 13, 2020 11.41 11.56 11.25 11.47 12,842 -0.07(-0.62%)
Feb 12, 2020 11.47 11.58 11.40 11.54 11,217 +0.07(+0.62%)
Feb 11, 2020 11.47 11.52 11.32 11.47 8,673 +0.12(+1.05%)
Feb 10, 2020 11.22 11.51 11.22 11.35 7,306 +0.08(+0.70%)
Feb 07, 2020 11.55 11.55 11.21 11.27 10,874 -0.34(-2.93%)
Feb 06, 2020 11.54 11.67 11.50 11.61 16,499 +0.24(+2.07%)
Feb 05, 2020 11.28 11.58 11.27 11.37 26,882 +0.12(+1.04%)
Feb 04, 2020 11.30 11.44 11.09 11.26 35,797 -0.04(-0.35%)
Feb 03, 2020 11.04 11.30 11.01 11.30 24,268 +0.31(+2.86%)
Jan 31, 2020 11.19 11.24 10.89 10.98 25,752 -0.18(-1.62%)
Jan 30, 2020 11.02 11.21 10.99 11.16 13,286 -0.04(-0.35%)
Jan 29, 2020 10.98 11.36 10.98 11.20 39,213 -0.56(-4.80%)
Jan 28, 2020 11.41 11.77 11.41 11.77 18,917 +0.56(+4.97%)
Jan 27, 2020 11.15 11.32 11.02 11.21 14,444 -0.12(-1.04%)
Jan 24, 2020 11.27 11.33 11.13 11.33 9,561 +0.02(+0.14%)
Jan 23, 2020 11.15 11.31 11.02 11.31 36,673 +0.52(+4.80%)
Jan 22, 2020 10.73 10.85 10.69 10.79 8,255 +0.06(+0.59%)
Jan 21, 2020 11.16 11.20 10.52 10.73 27,818 -0.43(-3.87%)
Jan 17, 2020 11.05 11.21 10.97 11.16 17,720 +0.30(+2.74%)
Jan 16, 2020 11.38 11.38 10.80 10.86 32,025 -0.52(-4.55%)
Jan 15, 2020 11.15 11.41 11.15 11.38 18,756 +0.20(+1.83%)
Jan 14, 2020 10.78 11.27 10.78 11.18 15,602 +0.40(+3.71%)
Jan 13, 2020 10.50 10.79 10.50 10.78 16,829 +0.19(+1.78%)
Jan 10, 2020 10.98 11.03 10.50 10.59 23,202 -0.43(-3.92%)
Jan 09, 2020 11.18 11.28 11.02 11.02 7,761 -0.16(-1.40%)
Jan 08, 2020 11.33 11.33 11.04 11.18 10,940 +0.01(+0.07%)
Jan 07, 2020 11.04 11.29 11.03 11.17 22,535 +0.09(+0.85%)
Jan 06, 2020 10.86 11.15 10.86 11.08 28,088 +0.15(+1.36%)
Jan 03, 2020 11.06 11.30 10.79 10.93 22,692 -0.21(-1.90%)
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.