Skip to main content

Marine Products Corp (NY: MPX )

10.15 -0.19 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.36 10.41 10.07 10.15 21,657 -0.19(-1.84%)
Jul 18, 2024 10.48 10.72 10.26 10.34 35,588 -0.10(-0.96%)
Jul 17, 2024 10.34 10.53 10.33 10.44 37,964 +0.06(+0.58%)
Jul 16, 2024 10.07 10.47 10.07 10.38 41,300 +0.47(+4.74%)
Jul 15, 2024 9.940 10.15 9.890 9.910 43,193 +0.13(+1.33%)
Jul 12, 2024 9.790 9.970 9.750 9.780 40,032 +0.15(+1.56%)
Jul 11, 2024 9.220 9.660 9.169 9.630 97,391 +0.59(+6.53%)
Jul 10, 2024 9.120 9.130 8.960 9.040 114,819 +0.05(+0.56%)
Jul 09, 2024 9.410 9.550 8.986 8.990 73,161 -0.40(-4.26%)
Jul 08, 2024 9.450 9.558 9.310 9.390 44,955 +0.03(+0.32%)
Jul 05, 2024 9.540 9.590 9.210 9.360 51,670 -0.23(-2.40%)
Jul 03, 2024 9.600 9.630 9.330 9.590 9,776 +0.09(+0.95%)
Jul 02, 2024 9.420 9.660 9.235 9.500 53,221 +0.05(+0.53%)
Jul 01, 2024 10.11 10.12 9.420 9.450 74,278 -0.65(-6.44%)
Jun 28, 2024 9.960 10.12 9.934 10.10 240,376 +0.17(+1.71%)
Jun 27, 2024 10.11 10.12 9.900 9.930 37,409 -0.11(-1.10%)
Jun 26, 2024 9.900 10.16 9.900 10.04 41,393 +0.08(+0.80%)
Jun 25, 2024 10.18 10.18 9.960 9.960 17,470 -0.18(-1.78%)
Jun 24, 2024 10.02 10.25 10.02 10.14 25,406 +0.15(+1.50%)
Jun 21, 2024 10.07 10.14 9.950 9.990 56,686 -0.08(-0.79%)
Jun 20, 2024 10.18 10.22 10.07 10.07 19,025 -0.06(-0.59%)
Jun 18, 2024 10.18 10.39 10.09 10.13 32,248 -0.09(-0.88%)
Jun 17, 2024 10.27 10.54 10.14 10.22 32,256 -0.08(-0.78%)
Jun 14, 2024 10.39 10.39 10.28 10.30 28,196 -0.19(-1.81%)
Jun 13, 2024 10.46 10.55 10.44 10.49 42,259 -0.01(-0.10%)
Jun 12, 2024 10.56 10.58 10.28 10.50 138,730 +0.15(+1.45%)
Jun 11, 2024 10.34 10.39 10.12 10.35 36,019 +0.01(+0.10%)
Jun 10, 2024 10.13 10.40 10.06 10.34 24,359 +0.21(+2.07%)
Jun 07, 2024 10.19 10.39 10.10 10.13 32,068 -0.15(-1.46%)
Jun 06, 2024 10.35 10.42 10.24 10.28 23,350 -0.17(-1.63%)
Jun 05, 2024 10.18 10.49 10.18 10.45 19,541 +0.27(+2.65%)
Jun 04, 2024 10.21 10.32 10.18 10.18 23,260 -0.13(-1.26%)
Jun 03, 2024 10.35 10.42 10.09 10.31 40,086 +0.07(+0.68%)
May 31, 2024 10.14 10.32 10.14 10.24 35,222 +0.10(+0.99%)
May 30, 2024 10.20 10.22 10.00 10.14 29,617 +0.08(+0.80%)
May 29, 2024 10.05 10.26 9.920 10.06 54,741 -0.11(-1.08%)
May 28, 2024 10.32 10.50 10.00 10.17 41,772 -0.15(-1.45%)
May 24, 2024 10.24 10.39 10.07 10.32 18,096 +0.11(+1.08%)
May 23, 2024 10.03 10.25 10.03 10.21 42,885 +0.10(+0.99%)
May 22, 2024 10.33 10.46 9.980 10.11 70,794 -0.22(-2.13%)
May 21, 2024 10.30 10.45 10.30 10.33 28,148 -0.07(-0.67%)
May 20, 2024 10.47 10.56 10.30 10.40 39,929 +0.04(+0.39%)
May 17, 2024 10.54 10.58 10.34 10.36 34,568 -0.14(-1.33%)
May 16, 2024 10.74 10.74 10.47 10.50 29,720 -0.19(-1.78%)
May 15, 2024 10.80 10.80 10.56 10.69 26,574 -0.06(-0.56%)
May 14, 2024 10.75 10.88 10.61 10.75 36,615 +0.14(+1.32%)
May 13, 2024 10.62 10.70 10.48 10.61 44,269 +0.06(+0.57%)
May 10, 2024 10.64 10.64 10.25 10.55 54,307 +0.11(+1.05%)
May 09, 2024 11.16 11.16 10.32 10.44 149,701 -0.81(-7.20%)
May 08, 2024 11.21 11.53 11.05 11.25 101,852 -0.03(-0.25%)
May 07, 2024 11.02 11.60 11.01 11.28 111,349 +0.32(+2.89%)
May 06, 2024 10.66 10.98 10.66 10.96 96,383 +0.30(+2.79%)
May 03, 2024 10.79 10.79 10.47 10.66 46,447 +0.07(+0.70%)
May 02, 2024 10.44 10.67 10.24 10.59 65,624 +0.27(+2.61%)
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.