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 (%)
May 29, 2020 9.159 9.311 8.740 8.976 121,325 -0.37(-3.93%)
May 28, 2020 9.223 9.526 9.088 9.343 71,162 +0.26(+2.90%)
May 27, 2020 9.263 9.263 8.609 9.080 85,547 +0.06(+0.62%)
May 26, 2020 8.920 9.327 8.585 9.024 95,262 +0.61(+7.20%)
May 22, 2020 8.433 8.433 8.090 8.417 38,352 +0.00(+0.00%)
May 21, 2020 8.234 8.671 8.170 8.417 44,079 +0.06(+0.76%)
May 20, 2020 8.018 8.545 7.987 8.354 74,310 +0.35(+4.39%)
May 19, 2020 8.274 8.338 7.947 8.002 47,244 -0.21(-2.53%)
May 18, 2020 8.002 8.361 7.931 8.210 85,762 +0.65(+8.66%)
May 15, 2020 7.348 7.915 7.324 7.556 80,716 +0.15(+2.05%)
May 14, 2020 7.300 7.548 6.945 7.404 53,736 -0.06(-0.85%)
May 13, 2020 7.492 7.492 7.205 7.468 48,409 -0.14(-1.78%)
May 12, 2020 7.691 7.707 7.484 7.604 47,624 -0.11(-1.45%)
May 11, 2020 7.707 7.795 7.355 7.715 45,069 -0.04(-0.51%)
May 08, 2020 7.388 7.827 7.380 7.755 39,230 +0.58(+8.12%)
May 07, 2020 7.315 7.449 6.999 7.173 39,702 -0.01(-0.11%)
May 06, 2020 7.529 7.631 7.117 7.181 25,808 -0.28(-3.71%)
May 05, 2020 7.623 7.734 7.347 7.457 30,473 -0.07(-0.95%)
May 04, 2020 6.975 7.742 6.975 7.529 41,019 +0.35(+4.85%)
May 01, 2020 7.291 7.457 6.967 7.181 50,454 -0.51(-6.58%)
Apr 30, 2020 9.094 9.094 7.687 7.687 48,300 -1.35(-14.96%)
Apr 29, 2020 8.240 9.514 7.775 9.039 51,488 +1.27(+16.28%)
Apr 28, 2020 8.050 8.272 7.635 7.774 36,008 +0.09(+1.24%)
Apr 27, 2020 7.086 7.829 6.920 7.679 50,432 +0.75(+10.84%)
Apr 24, 2020 6.469 7.062 6.445 6.928 27,566 +0.43(+6.70%)
Apr 23, 2020 6.500 6.746 6.414 6.493 34,781 +0.09(+1.36%)
Apr 22, 2020 6.674 6.674 6.334 6.406 24,627 +0.02(+0.25%)
Apr 21, 2020 6.216 6.453 6.153 6.390 27,587 +0.00(+0.00%)
Apr 20, 2020 6.374 6.576 6.350 6.390 16,365 -0.12(-1.82%)
Apr 17, 2020 6.319 6.809 6.319 6.508 39,452 +0.09(+1.35%)
Apr 16, 2020 6.184 6.429 6.002 6.421 54,225 +0.36(+5.87%)
Apr 15, 2020 6.627 6.627 6.026 6.066 45,545 -0.61(-9.12%)
Apr 14, 2020 6.564 7.038 6.524 6.674 33,516 +0.25(+3.81%)
Apr 13, 2020 7.062 7.062 6.374 6.429 16,771 -0.68(-9.57%)
Apr 09, 2020 6.848 7.228 6.730 7.109 31,233 +0.17(+2.51%)
Apr 08, 2020 6.485 7.086 6.461 6.935 39,212 +0.51(+7.87%)
Apr 07, 2020 6.754 6.904 6.224 6.429 49,899 +0.01(+0.12%)
Apr 06, 2020 6.469 6.682 6.192 6.421 35,176 +0.22(+3.57%)
Apr 03, 2020 6.327 6.540 5.939 6.200 62,593 -0.06(-0.89%)
Apr 02, 2020 6.002 6.572 5.979 6.255 50,275 +0.13(+2.20%)
Apr 01, 2020 6.153 6.398 5.963 6.121 61,265 -0.27(-4.21%)
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%)
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.