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

Marine Products Corp (NY: MPX )

10.76 +0.28 (+2.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 10.50 10.82 10.38 10.76 41,685 +0.28(+2.67%)
Dec 07, 2023 10.60 10.61 10.22 10.48 55,340 +0.08(+0.77%)
Dec 06, 2023 10.34 10.91 10.25 10.40 105,344 +0.25(+2.46%)
Dec 05, 2023 10.24 10.28 10.03 10.15 34,615 -0.09(-0.88%)
Dec 04, 2023 10.17 10.46 10.00 10.24 75,925 +0.07(+0.69%)
Dec 01, 2023 9.540 10.21 9.540 10.17 55,235 +0.61(+6.38%)
Nov 30, 2023 9.700 9.800 9.400 9.560 62,300 -0.15(-1.54%)
Nov 29, 2023 9.774 9.774 9.597 9.710 29,421 +0.11(+1.15%)
Nov 28, 2023 9.580 9.920 9.510 9.600 49,929 +0.14(+1.48%)
Nov 27, 2023 9.770 9.791 9.180 9.460 92,922 -0.32(-3.27%)
Nov 24, 2023 9.710 9.810 9.590 9.780 22,991 +0.07(+0.72%)
Nov 22, 2023 9.690 9.900 9.630 9.710 25,245 -0.05(-0.51%)
Nov 21, 2023 9.860 9.980 9.700 9.760 25,780 -0.22(-2.20%)
Nov 20, 2023 9.730 10.04 9.730 9.980 46,282 +0.21(+2.15%)
Nov 17, 2023 9.720 9.850 9.650 9.770 58,284 +0.08(+0.83%)
Nov 16, 2023 9.800 9.916 9.575 9.690 41,139 -0.27(-2.71%)
Nov 15, 2023 9.870 10.20 9.800 9.960 82,202 -0.02(-0.20%)
Nov 14, 2023 9.600 10.11 9.600 9.980 85,443 +0.52(+5.50%)
Nov 13, 2023 9.350 9.570 9.256 9.460 69,024 +0.02(+0.21%)
Nov 10, 2023 9.320 9.490 9.207 9.440 64,950 +0.12(+1.29%)
Nov 09, 2023 9.600 9.640 9.280 9.320 41,486 -0.26(-2.71%)
Nov 08, 2023 9.442 9.728 9.395 9.580 69,600 +0.21(+2.21%)
Nov 07, 2023 9.886 10.05 9.343 9.373 94,549 -0.68(-6.76%)
Nov 06, 2023 10.08 10.25 9.777 10.05 105,188 +0.01(+0.10%)
Nov 03, 2023 9.817 10.49 9.817 10.04 71,905 +0.34(+3.56%)
Nov 02, 2023 9.688 10.09 9.669 9.698 69,935 +0.20(+2.07%)
Nov 01, 2023 9.432 9.659 9.225 9.501 106,856 -0.10(-1.03%)
Oct 31, 2023 9.925 10.02 9.570 9.600 60,889 -0.27(-2.70%)
Oct 30, 2023 10.94 10.94 9.383 9.866 238,839 -1.11(-10.14%)
Oct 27, 2023 11.21 11.53 10.93 10.98 40,534 -0.23(-2.02%)
Oct 26, 2023 11.32 11.52 11.10 11.21 54,105 -0.14(-1.22%)
Oct 25, 2023 11.98 12.21 10.79 11.34 111,103 -1.61(-12.40%)
Oct 24, 2023 13.19 13.29 12.94 12.95 31,708 -0.24(-1.79%)
Oct 23, 2023 13.24 13.54 13.14 13.19 35,275 +0.00(+0.00%)
Oct 20, 2023 13.43 13.43 13.15 13.19 31,287 -0.18(-1.33%)
Oct 19, 2023 13.43 13.65 13.32 13.36 25,131 +0.01(+0.07%)
Oct 18, 2023 13.62 13.64 13.30 13.35 34,515 -0.43(-3.15%)
Oct 17, 2023 13.52 13.96 13.51 13.79 44,464 +0.27(+1.97%)
Oct 16, 2023 13.97 14.12 13.49 13.52 50,099 -0.37(-2.69%)
Oct 13, 2023 13.84 13.95 13.72 13.90 21,019 -0.06(-0.42%)
Oct 12, 2023 14.34 14.34 13.72 13.96 28,054 -0.35(-2.41%)
Oct 11, 2023 14.12 14.46 14.11 14.30 35,266 +0.24(+1.68%)
Oct 10, 2023 13.92 14.33 13.90 14.06 39,684 +0.25(+1.78%)
Oct 09, 2023 13.84 13.99 13.66 13.82 55,778 -0.22(-1.54%)
Oct 06, 2023 13.56 14.11 13.31 14.03 56,706 +0.12(+0.85%)
Oct 05, 2023 13.56 14.07 13.56 13.92 71,018 +0.36(+2.69%)
Oct 04, 2023 13.58 13.61 13.30 13.55 35,122 -0.19(-1.36%)
Oct 03, 2023 13.97 13.97 13.48 13.74 50,502 -0.22(-1.55%)
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.