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

Marine Products Corp (NY: MPX )

9.910 +0.070 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 9.148 9.299 8.729 8.964 121,481 -0.37(-3.93%)
May 28, 2020 9.211 9.514 9.076 9.331 71,253 +0.26(+2.90%)
May 27, 2020 9.251 9.251 8.598 9.068 85,656 +0.06(+0.62%)
May 26, 2020 8.909 9.315 8.574 9.012 95,384 +0.61(+7.20%)
May 22, 2020 8.422 8.422 8.080 8.407 38,402 +0.00(+0.00%)
May 21, 2020 8.223 8.660 8.160 8.407 44,136 +0.06(+0.76%)
May 20, 2020 8.008 8.534 7.976 8.343 74,406 +0.35(+4.39%)
May 19, 2020 8.263 8.327 7.937 7.992 47,304 -0.21(-2.53%)
May 18, 2020 7.992 8.351 7.920 8.199 85,872 +0.65(+8.66%)
May 15, 2020 7.339 7.905 7.315 7.546 80,820 +0.15(+2.05%)
May 14, 2020 7.291 7.538 6.936 7.395 53,805 -0.06(-0.85%)
May 13, 2020 7.482 7.482 7.195 7.458 48,472 -0.14(-1.78%)
May 12, 2020 7.681 7.697 7.474 7.594 47,685 -0.11(-1.45%)
May 11, 2020 7.697 7.785 7.346 7.705 45,127 -0.04(-0.51%)
May 08, 2020 7.379 7.817 7.371 7.745 39,280 +0.58(+8.12%)
May 07, 2020 7.306 7.440 6.990 7.163 39,753 -0.01(-0.11%)
May 06, 2020 7.519 7.622 7.108 7.171 25,841 -0.28(-3.71%)
May 05, 2020 7.614 7.724 7.337 7.448 30,512 -0.07(-0.95%)
May 04, 2020 6.966 7.733 6.966 7.519 41,072 +0.35(+4.85%)
May 01, 2020 7.282 7.448 6.958 7.171 50,519 -0.51(-6.58%)
Apr 30, 2020 9.083 9.083 7.677 7.677 48,362 -1.35(-14.96%)
Apr 29, 2020 8.230 9.501 7.765 9.027 51,554 +1.26(+16.28%)
Apr 28, 2020 8.040 8.261 7.626 7.764 36,054 +0.09(+1.24%)
Apr 27, 2020 7.077 7.819 6.911 7.669 50,497 +0.75(+10.84%)
Apr 24, 2020 6.461 7.053 6.437 6.919 27,601 +0.43(+6.70%)
Apr 23, 2020 6.492 6.737 6.405 6.484 34,826 +0.09(+1.36%)
Apr 22, 2020 6.666 6.666 6.326 6.397 24,659 +0.02(+0.25%)
Apr 21, 2020 6.208 6.445 6.145 6.382 27,623 +0.00(+0.00%)
Apr 20, 2020 6.366 6.568 6.342 6.382 16,386 -0.12(-1.82%)
Apr 17, 2020 6.311 6.800 6.311 6.500 39,503 +0.09(+1.35%)
Apr 16, 2020 6.176 6.421 5.995 6.413 54,294 +0.36(+5.87%)
Apr 15, 2020 6.619 6.619 6.018 6.058 45,603 -0.61(-9.12%)
Apr 14, 2020 6.555 7.029 6.516 6.666 33,559 +0.24(+3.81%)
Apr 13, 2020 7.053 7.053 6.366 6.421 16,792 -0.68(-9.57%)
Apr 09, 2020 6.840 7.219 6.721 7.100 31,273 +0.17(+2.51%)
Apr 08, 2020 6.476 7.077 6.453 6.927 39,263 +0.51(+7.87%)
Apr 07, 2020 6.745 6.895 6.216 6.421 49,963 +0.01(+0.12%)
Apr 06, 2020 6.461 6.674 6.184 6.413 35,221 +0.22(+3.57%)
Apr 03, 2020 6.318 6.532 5.931 6.192 62,674 -0.06(-0.89%)
Apr 02, 2020 5.995 6.563 5.971 6.247 50,340 +0.13(+2.20%)
Apr 01, 2020 6.145 6.389 5.955 6.113 61,344 -0.27(-4.21%)
Mar 31, 2020 7.171 7.294 6.287 6.382 41,927 -0.74(-10.42%)
Mar 30, 2020 6.800 7.179 6.792 7.124 21,023 +0.36(+5.37%)
Mar 27, 2020 7.195 7.258 6.753 6.761 29,501 -0.75(-9.99%)
Mar 26, 2020 6.966 7.574 6.942 7.511 44,304 +0.81(+12.01%)
Mar 25, 2020 6.903 7.179 6.350 6.705 46,962 -0.05(-0.70%)
Mar 24, 2020 6.192 7.130 6.160 6.753 45,068 +0.96(+16.49%)
Mar 23, 2020 6.081 6.437 5.726 5.797 57,230 -0.46(-7.32%)
Mar 20, 2020 6.619 6.927 6.097 6.255 62,167 -0.47(-6.93%)
Mar 19, 2020 6.145 7.163 6.145 6.721 36,271 +0.50(+8.00%)
Mar 18, 2020 7.013 7.582 5.939 6.224 41,488 -0.98(-13.60%)
Mar 17, 2020 5.655 7.535 5.481 7.203 104,064 +1.79(+33.14%)
Mar 16, 2020 6.713 6.713 5.347 5.410 56,566 -1.70(-23.89%)
Mar 13, 2020 7.132 7.156 6.682 7.108 41,656 +0.32(+4.77%)
Mar 12, 2020 7.582 7.859 6.690 6.784 69,349 -1.18(-14.87%)
Mar 11, 2020 9.122 9.383 7.930 7.969 28,576 -1.42(-15.14%)
Mar 10, 2020 9.501 9.501 8.956 9.391 40,998 +0.13(+1.36%)
Mar 09, 2020 9.320 9.833 8.888 9.264 34,674 -0.44(-4.56%)
Mar 06, 2020 9.967 10.07 9.430 9.707 46,720 -0.55(-5.39%)
Mar 05, 2020 10.43 10.59 10.07 10.26 16,544 -0.19(-1.81%)
Mar 04, 2020 10.01 10.53 9.857 10.45 24,921 +0.53(+5.33%)
Mar 03, 2020 10.23 10.54 9.565 9.920 35,054 -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.