Skip to main content

Marine Products Corp (NY: MPX )

10.06 -0.11 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 10.11 10.57 10.06 10.32 80,914 +0.32(+3.16%)
Apr 30, 2024 10.59 10.63 9.808 10.00 116,138 -0.59(-5.54%)
Apr 29, 2024 10.83 10.90 10.57 10.59 66,699 -0.11(-1.04%)
Apr 26, 2024 10.58 10.77 10.45 10.70 19,191 +0.23(+2.22%)
Apr 25, 2024 10.51 10.60 10.24 10.47 41,621 +0.14(+1.35%)
Apr 24, 2024 10.37 10.45 10.25 10.33 32,833 -0.13(-1.25%)
Apr 23, 2024 10.38 10.61 10.38 10.46 15,577 +0.10(+0.99%)
Apr 22, 2024 10.54 10.69 10.29 10.36 37,668 -0.19(-1.77%)
Apr 19, 2024 9.994 10.65 9.984 10.54 48,385 +0.42(+4.14%)
Apr 18, 2024 9.910 10.42 9.864 10.12 45,088 +0.17(+1.68%)
Apr 17, 2024 10.28 10.28 9.957 9.957 30,636 -0.14(-1.38%)
Apr 16, 2024 10.18 10.40 10.01 10.10 21,144 -0.09(-0.91%)
Apr 15, 2024 10.24 10.37 10.11 10.19 20,449 -0.11(-1.08%)
Apr 12, 2024 10.82 10.82 10.24 10.30 33,416 -0.51(-4.73%)
Apr 11, 2024 10.85 10.94 10.56 10.81 21,596 +0.10(+0.96%)
Apr 10, 2024 10.61 10.93 10.57 10.71 42,926 -0.19(-1.71%)
Apr 09, 2024 10.85 10.98 10.85 10.90 16,785 +0.05(+0.43%)
Apr 08, 2024 10.87 11.03 10.68 10.85 31,315 +0.13(+1.22%)
Apr 05, 2024 10.56 10.81 10.56 10.72 18,313 +0.07(+0.61%)
Apr 04, 2024 10.80 10.94 10.48 10.65 47,029 -0.10(-0.95%)
Apr 03, 2024 10.50 10.87 10.47 10.76 33,266 +0.20(+1.94%)
Apr 02, 2024 10.73 10.73 10.39 10.55 52,902 -0.27(-2.49%)
Apr 01, 2024 11.05 11.05 10.65 10.82 54,154 -0.11(-1.02%)
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%)
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.