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: 4:10 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 28, 2024 10.53 11.00 10.53 10.93 38,164 +0.30(+2.80%)
Mar 27, 2024 10.17 10.66 10.15 10.64 48,264 +0.63(+6.33%)
Mar 26, 2024 10.03 10.14 9.803 10.00 73,146 +0.00(+0.00%)
Mar 25, 2024 10.11 10.21 10.00 10.00 22,369 -0.04(-0.37%)
Mar 22, 2024 10.07 10.16 9.957 10.04 25,847 +0.03(+0.28%)
Mar 21, 2024 9.957 10.12 9.955 10.01 42,590 +0.09(+0.94%)
Mar 20, 2024 9.770 10.05 9.699 9.919 54,215 +0.23(+2.40%)
Mar 19, 2024 9.780 9.812 9.626 9.687 28,521 +0.03(+0.29%)
Mar 18, 2024 9.854 9.938 9.659 9.659 30,531 -0.10(-1.05%)
Mar 15, 2024 9.594 9.979 9.594 9.761 66,956 +0.10(+1.06%)
Mar 14, 2024 9.845 9.845 9.594 9.659 43,473 -0.13(-1.33%)
Mar 13, 2024 9.798 9.938 9.752 9.789 29,463 +0.08(+0.86%)
Mar 12, 2024 9.994 10.00 9.687 9.705 23,380 -0.24(-2.43%)
Mar 11, 2024 9.901 10.03 9.733 9.947 36,024 +0.10(+1.04%)
Mar 08, 2024 9.947 10.10 9.749 9.845 26,856 +0.05(+0.47%)
Mar 07, 2024 9.705 9.957 9.705 9.798 22,186 +0.09(+0.96%)
Mar 06, 2024 9.798 9.798 9.599 9.705 38,058 -0.06(-0.57%)
Mar 05, 2024 9.919 10.14 9.687 9.761 56,241 -0.26(-2.60%)
Mar 04, 2024 10.24 10.47 9.971 10.02 62,237 -0.26(-2.53%)
Mar 01, 2024 10.72 10.72 10.24 10.28 62,288 -0.38(-3.58%)
Feb 29, 2024 10.01 10.70 9.957 10.66 305,629 +0.82(+8.32%)
Feb 28, 2024 9.854 9.966 9.687 9.845 49,561 +0.09(+0.95%)
Feb 27, 2024 9.807 9.862 9.651 9.752 46,837 +0.00(+0.00%)
Feb 26, 2024 9.522 9.789 9.480 9.752 61,403 +0.28(+3.01%)
Feb 23, 2024 9.522 9.522 9.329 9.467 45,897 -0.10(-1.06%)
Feb 22, 2024 9.623 9.669 9.449 9.568 45,373 -0.11(-1.14%)
Feb 21, 2024 9.706 9.945 9.577 9.678 20,448 -0.04(-0.38%)
Feb 20, 2024 9.605 9.761 9.476 9.715 78,045 -0.06(-0.56%)
Feb 16, 2024 9.936 10.04 9.715 9.770 35,142 -0.28(-2.74%)
Feb 15, 2024 9.825 10.05 9.697 10.05 50,770 +0.22(+2.24%)
Feb 14, 2024 9.954 9.954 9.669 9.825 55,715 +0.12(+1.23%)
Feb 13, 2024 10.57 10.69 9.596 9.706 166,594 -1.31(-11.92%)
Feb 12, 2024 9.908 11.17 9.908 11.02 219,642 +1.07(+10.70%)
Feb 09, 2024 9.688 9.972 9.648 9.954 54,342 +0.33(+3.44%)
Feb 08, 2024 9.642 9.715 9.513 9.623 36,510 -0.03(-0.29%)
Feb 07, 2024 9.769 9.769 9.506 9.651 55,755 -0.03(-0.28%)
Feb 06, 2024 9.524 9.732 9.497 9.678 52,134 +0.19(+2.01%)
Feb 05, 2024 9.723 9.723 9.334 9.488 146,301 -0.02(-0.19%)
Feb 02, 2024 9.560 9.678 9.451 9.506 66,902 -0.10(-1.04%)
Feb 01, 2024 9.252 9.642 9.252 9.606 54,501 +0.35(+3.82%)
Jan 31, 2024 9.524 9.606 9.225 9.252 57,735 -0.15(-1.64%)
Jan 30, 2024 9.687 9.741 9.343 9.406 69,814 -0.44(-4.51%)
Jan 29, 2024 9.415 9.850 9.415 9.850 64,482 +0.39(+4.12%)
Jan 26, 2024 9.433 9.506 9.252 9.461 68,485 +0.08(+0.87%)
Jan 25, 2024 9.787 9.877 8.835 9.379 134,205 -0.63(-6.25%)
Jan 24, 2024 10.36 10.40 9.886 10.00 49,848 -0.26(-2.56%)
Jan 23, 2024 10.38 10.56 10.20 10.27 57,550 +0.01(+0.09%)
Jan 22, 2024 9.968 10.29 9.968 10.26 70,326 +0.42(+4.24%)
Jan 19, 2024 9.560 9.850 9.461 9.841 57,108 +0.33(+3.43%)
Jan 18, 2024 9.714 9.714 9.392 9.515 47,450 -0.22(-2.23%)
Jan 17, 2024 9.551 9.782 9.533 9.732 52,819 +0.13(+1.32%)
Jan 16, 2024 9.832 9.796 9.546 9.606 43,279 -0.21(-2.12%)
Jan 12, 2024 10.09 10.16 9.778 9.814 42,069 -0.15(-1.55%)
Jan 11, 2024 9.950 10.09 9.868 9.968 66,204 +0.06(+0.64%)
Jan 10, 2024 10.04 10.04 9.886 9.905 38,701 -0.05(-0.55%)
Jan 09, 2024 9.932 10.15 9.877 9.959 39,363 -0.12(-1.17%)
Jan 08, 2024 10.10 10.30 10.06 10.08 64,062 -0.06(-0.63%)
Jan 05, 2024 9.968 10.29 9.832 10.14 78,682 +0.11(+1.08%)
Jan 04, 2024 10.14 10.18 9.914 10.03 61,439 -0.05(-0.54%)
Jan 03, 2024 10.54 10.54 10.07 10.09 86,389 -0.52(-4.87%)
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.