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

Marine Products Corp (NY: MPX )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 9.720 9.790 9.550 9.750 99,416 +0.00(+0.00%)
Sep 19, 2024 9.970 9.970 9.710 9.750 52,586 +0.03(+0.31%)
Sep 18, 2024 9.750 10.01 9.640 9.720 77,271 -0.03(-0.31%)
Sep 17, 2024 9.520 9.950 9.520 9.750 96,583 +0.28(+2.96%)
Sep 16, 2024 9.470 9.520 9.330 9.470 36,436 +0.03(+0.32%)
Sep 13, 2024 9.290 9.500 9.210 9.440 53,750 +0.34(+3.74%)
Sep 12, 2024 9.040 9.280 8.990 9.100 30,037 +0.08(+0.89%)
Sep 11, 2024 8.990 9.140 8.907 9.020 51,059 -0.02(-0.22%)
Sep 10, 2024 9.090 9.140 8.960 9.040 49,944 +0.04(+0.44%)
Sep 09, 2024 9.100 9.330 9.000 9.000 41,952 -0.16(-1.75%)
Sep 06, 2024 9.280 9.290 9.075 9.160 40,858 -0.12(-1.29%)
Sep 05, 2024 9.350 9.460 9.240 9.280 60,452 -0.04(-0.43%)
Sep 04, 2024 9.100 9.330 9.100 9.320 59,629 +0.12(+1.30%)
Sep 03, 2024 9.470 9.540 9.024 9.200 54,681 -0.20(-2.13%)
Aug 30, 2024 9.450 9.565 9.300 9.400 35,333 +0.00(+0.00%)
Aug 29, 2024 9.670 9.670 9.320 9.400 51,060 -0.28(-2.89%)
Aug 28, 2024 9.580 9.750 9.535 9.680 62,158 +0.12(+1.26%)
Aug 27, 2024 9.550 9.710 9.490 9.560 30,301 -0.06(-0.62%)
Aug 26, 2024 9.500 9.700 9.500 9.620 55,471 +0.12(+1.26%)
Aug 23, 2024 9.150 9.610 9.075 9.500 38,952 +0.47(+5.20%)
Aug 22, 2024 9.110 9.150 9.030 9.030 22,714 -0.08(-0.88%)
Aug 21, 2024 9.060 9.370 9.060 9.110 38,069 +0.06(+0.66%)
Aug 20, 2024 9.200 9.410 9.030 9.050 37,090 -0.22(-2.37%)
Aug 19, 2024 9.420 9.490 9.100 9.270 66,810 -0.06(-0.64%)
Aug 16, 2024 9.280 9.530 9.280 9.330 81,097 +0.06(+0.65%)
Aug 15, 2024 9.060 9.310 9.060 9.270 33,534 +0.41(+4.63%)
Aug 14, 2024 9.130 9.130 8.860 8.860 43,095 -0.17(-1.88%)
Aug 13, 2024 8.920 9.099 8.890 9.030 32,903 +0.09(+1.01%)
Aug 12, 2024 9.210 9.210 8.870 8.940 70,292 -0.33(-3.56%)
Aug 09, 2024 9.480 9.510 9.130 9.270 122,982 -0.28(-2.93%)
Aug 08, 2024 9.501 9.658 9.412 9.550 41,431 +0.23(+2.43%)
Aug 07, 2024 9.668 9.787 9.254 9.323 36,536 -0.14(-1.46%)
Aug 06, 2024 9.560 9.757 9.373 9.461 49,660 -0.15(-1.54%)
Aug 05, 2024 9.609 9.934 9.392 9.609 72,531 -0.23(-2.30%)
Aug 02, 2024 9.856 9.944 9.580 9.836 56,847 -0.21(-2.06%)
Aug 01, 2024 10.52 10.52 9.905 10.04 46,330 -0.39(-3.78%)
Jul 31, 2024 10.59 10.73 10.34 10.44 60,889 -0.03(-0.28%)
Jul 30, 2024 10.34 10.55 10.23 10.47 41,013 +0.24(+2.31%)
Jul 29, 2024 10.44 10.64 10.14 10.23 61,007 -0.28(-2.63%)
Jul 26, 2024 10.32 10.55 10.24 10.51 34,751 +0.21(+2.01%)
Jul 25, 2024 9.816 10.35 9.471 10.30 59,926 +0.56(+5.77%)
Jul 24, 2024 10.28 10.46 9.688 9.737 74,963 -0.81(-7.66%)
Jul 23, 2024 10.25 10.58 10.18 10.55 33,852 +0.20(+1.90%)
Jul 22, 2024 10.15 10.48 9.964 10.35 46,897 +0.34(+3.45%)
Jul 19, 2024 10.21 10.26 9.925 10.00 21,974 -0.19(-1.84%)
Jul 18, 2024 10.33 10.57 10.11 10.19 36,109 -0.10(-0.96%)
Jul 17, 2024 10.19 10.38 10.18 10.29 38,520 +0.06(+0.58%)
Jul 16, 2024 9.925 10.32 9.925 10.23 41,905 +0.46(+4.74%)
Jul 15, 2024 9.796 10.00 9.747 9.767 43,826 +0.13(+1.33%)
Jul 12, 2024 9.649 9.826 9.609 9.639 40,618 +0.15(+1.56%)
Jul 11, 2024 9.087 9.520 9.037 9.491 98,818 +0.58(+6.53%)
Jul 10, 2024 8.988 8.998 8.831 8.909 116,502 +0.05(+0.56%)
Jul 09, 2024 9.274 9.412 8.856 8.860 74,233 -0.39(-4.26%)
Jul 08, 2024 9.313 9.420 9.176 9.254 45,614 +0.03(+0.32%)
Jul 05, 2024 9.402 9.451 9.077 9.225 52,427 -0.23(-2.40%)
Jul 03, 2024 9.461 9.491 9.195 9.451 9,919 +0.09(+0.95%)
Jul 02, 2024 9.284 9.520 9.102 9.363 54,001 +0.05(+0.53%)
Jul 01, 2024 9.964 9.969 9.284 9.313 75,366 -0.64(-6.44%)
Jun 28, 2024 9.816 9.969 9.791 9.954 243,899 +0.17(+1.71%)
Jun 27, 2024 9.964 9.974 9.757 9.787 37,957 -0.11(-1.10%)
Jun 26, 2024 9.757 10.01 9.757 9.895 41,999 +0.08(+0.80%)
Jun 25, 2024 10.03 10.03 9.816 9.816 17,726 -0.18(-1.78%)
Jun 24, 2024 9.875 10.10 9.875 9.993 25,778 +0.15(+1.50%)
Jun 21, 2024 9.925 9.998 9.806 9.846 57,516 -0.08(-0.79%)
Jun 20, 2024 10.03 10.07 9.925 9.925 19,303 -0.06(-0.59%)
Jun 18, 2024 10.03 10.24 9.944 9.984 32,720 -0.09(-0.88%)
Jun 17, 2024 10.12 10.39 9.993 10.07 32,728 -0.08(-0.78%)
Jun 14, 2024 10.24 10.24 10.13 10.15 28,609 -0.19(-1.81%)
Jun 13, 2024 10.31 10.40 10.28 10.34 42,878 -0.01(-0.10%)
Jun 12, 2024 10.41 10.43 10.13 10.35 140,763 +0.15(+1.45%)
Jun 11, 2024 10.19 10.24 9.973 10.20 36,547 +0.01(+0.10%)
Jun 10, 2024 9.984 10.25 9.915 10.19 24,716 +0.21(+2.07%)
Jun 07, 2024 10.04 10.24 9.949 9.984 32,538 -0.15(-1.46%)
Jun 06, 2024 10.20 10.27 10.09 10.13 23,692 -0.17(-1.63%)
Jun 05, 2024 10.03 10.34 10.03 10.30 19,827 +0.27(+2.65%)
Jun 04, 2024 10.06 10.17 10.03 10.03 23,600 -0.13(-1.26%)
Jun 03, 2024 10.20 10.27 9.945 10.16 40,673 +0.07(+0.68%)
May 31, 2024 9.993 10.17 9.993 10.09 35,738 +0.10(+0.99%)
May 30, 2024 10.05 10.07 9.856 9.993 30,051 +0.08(+0.80%)
May 29, 2024 9.905 10.11 9.777 9.915 55,543 -0.11(-1.08%)
May 28, 2024 10.17 10.35 9.856 10.02 42,384 -0.15(-1.45%)
May 24, 2024 10.09 10.24 9.925 10.17 18,361 +0.11(+1.08%)
May 23, 2024 9.885 10.10 9.885 10.06 43,513 +0.10(+0.99%)
May 22, 2024 10.18 10.31 9.836 9.964 71,831 -0.22(-2.13%)
May 21, 2024 10.15 10.29 10.15 10.18 28,560 -0.07(-0.67%)
May 20, 2024 10.32 10.40 10.15 10.25 40,514 +0.04(+0.39%)
May 17, 2024 10.39 10.43 10.19 10.21 35,074 -0.14(-1.33%)
May 16, 2024 10.58 10.58 10.32 10.35 30,155 -0.19(-1.78%)
May 15, 2024 10.64 10.64 10.41 10.54 26,963 -0.06(-0.56%)
May 14, 2024 10.59 10.73 10.46 10.59 37,151 +0.14(+1.32%)
May 13, 2024 10.47 10.55 10.33 10.46 44,917 +0.06(+0.57%)
May 10, 2024 10.49 10.49 10.10 10.40 55,103 +0.11(+1.05%)
May 09, 2024 11.00 11.00 10.18 10.29 151,895 -0.80(-7.20%)
May 08, 2024 11.05 11.36 10.89 11.09 103,345 -0.03(-0.25%)
May 07, 2024 10.86 11.44 10.85 11.12 112,981 +0.31(+2.89%)
May 06, 2024 10.51 10.82 10.51 10.80 97,796 +0.29(+2.79%)
May 03, 2024 10.64 10.64 10.32 10.51 47,127 +0.07(+0.70%)
May 02, 2024 10.29 10.52 10.10 10.44 66,586 +0.27(+2.61%)
May 01, 2024 9.969 10.42 9.918 10.17 82,101 +0.31(+3.16%)
Apr 30, 2024 10.44 10.47 9.666 9.859 117,840 -0.58(-5.54%)
Apr 29, 2024 10.67 10.74 10.42 10.44 67,676 -0.11(-1.04%)
Apr 26, 2024 10.43 10.61 10.30 10.55 19,472 +0.23(+2.22%)
Apr 25, 2024 10.36 10.45 10.10 10.32 42,232 +0.14(+1.35%)
Apr 24, 2024 10.22 10.30 10.11 10.18 33,314 -0.13(-1.24%)
Apr 23, 2024 10.23 10.45 10.23 10.31 15,805 +0.10(+0.99%)
Apr 22, 2024 10.39 10.54 10.14 10.21 38,220 -0.18(-1.77%)
Apr 19, 2024 9.849 10.49 9.840 10.39 49,095 +0.41(+4.14%)
Apr 18, 2024 9.767 10.27 9.721 9.978 45,749 +0.17(+1.68%)
Apr 17, 2024 10.13 10.13 9.813 9.813 31,085 -0.14(-1.38%)
Apr 16, 2024 10.03 10.25 9.868 9.950 21,454 -0.09(-0.91%)
Apr 15, 2024 10.10 10.22 9.969 10.04 20,749 -0.11(-1.08%)
Apr 12, 2024 10.67 10.67 10.09 10.15 33,906 -0.50(-4.73%)
Apr 11, 2024 10.69 10.78 10.40 10.66 21,913 +0.10(+0.95%)
Apr 10, 2024 10.45 10.78 10.42 10.56 43,555 -0.18(-1.71%)
Apr 09, 2024 10.69 10.82 10.69 10.74 17,031 +0.05(+0.43%)
Apr 08, 2024 10.71 10.87 10.52 10.69 31,774 +0.13(+1.22%)
Apr 05, 2024 10.41 10.65 10.41 10.56 18,581 +0.06(+0.61%)
Apr 04, 2024 10.65 10.78 10.33 10.50 47,719 -0.10(-0.95%)
Apr 03, 2024 10.34 10.71 10.32 10.60 33,753 +0.20(+1.94%)
Apr 02, 2024 10.57 10.57 10.24 10.40 53,678 -0.27(-2.49%)
Apr 01, 2024 10.89 10.89 10.49 10.67 54,948 -0.11(-1.02%)
Mar 28, 2024 10.38 10.84 10.38 10.78 38,724 +0.29(+2.80%)
Mar 27, 2024 10.02 10.51 10.01 10.48 48,971 +0.62(+6.33%)
Mar 26, 2024 9.886 9.996 9.661 9.859 74,218 +0.00(+0.00%)
Mar 25, 2024 9.969 10.06 9.859 9.859 22,697 -0.04(-0.37%)
Mar 22, 2024 9.923 10.01 9.813 9.895 26,226 +0.03(+0.28%)
Mar 21, 2024 9.813 9.978 9.812 9.868 43,214 +0.09(+0.94%)
Mar 20, 2024 9.629 9.904 9.559 9.776 55,010 +0.23(+2.40%)
Mar 19, 2024 9.638 9.671 9.487 9.547 28,939 +0.03(+0.29%)
Mar 18, 2024 9.712 9.794 9.519 9.519 30,978 -0.10(-1.05%)
Mar 15, 2024 9.455 9.835 9.455 9.620 67,937 +0.10(+1.06%)
Mar 14, 2024 9.703 9.703 9.455 9.519 44,110 -0.13(-1.33%)
Mar 13, 2024 9.657 9.794 9.611 9.648 29,894 +0.08(+0.86%)
Mar 12, 2024 9.849 9.859 9.547 9.565 23,723 -0.24(-2.43%)
Mar 11, 2024 9.758 9.886 9.593 9.804 36,553 +0.10(+1.04%)
Mar 08, 2024 9.804 9.950 9.608 9.703 27,250 +0.05(+0.47%)
Mar 07, 2024 9.565 9.813 9.565 9.657 22,511 +0.09(+0.96%)
Mar 06, 2024 9.657 9.657 9.461 9.565 38,616 -0.06(-0.57%)
Mar 05, 2024 9.776 9.996 9.547 9.620 57,066 -0.26(-2.60%)
Mar 04, 2024 10.10 10.32 9.826 9.877 63,149 -0.26(-2.53%)
Mar 01, 2024 10.56 10.56 10.09 10.13 63,201 -0.38(-3.58%)
Feb 29, 2024 9.868 10.55 9.813 10.51 310,110 +0.81(+8.32%)
Feb 28, 2024 9.712 9.822 9.547 9.703 50,288 -0.04(-0.38%)
Feb 27, 2024 9.794 9.849 9.638 9.739 46,897 +0.00(+0.00%)
Feb 26, 2024 9.510 9.776 9.468 9.739 61,482 +0.28(+3.01%)
Feb 23, 2024 9.510 9.510 9.318 9.455 45,956 -0.10(-1.06%)
Feb 22, 2024 9.611 9.657 9.437 9.556 45,431 -0.11(-1.14%)
Feb 21, 2024 9.694 9.932 9.565 9.666 20,474 -0.04(-0.38%)
Feb 20, 2024 9.593 9.749 9.464 9.703 78,146 -0.06(-0.56%)
Feb 16, 2024 9.923 10.03 9.703 9.758 35,187 -0.28(-2.74%)
Feb 15, 2024 9.813 10.04 9.684 10.03 50,835 +0.22(+2.24%)
Feb 14, 2024 9.941 9.941 9.657 9.813 55,787 +0.12(+1.23%)
Feb 13, 2024 10.56 10.67 9.583 9.694 166,808 -1.31(-11.92%)
Feb 12, 2024 9.895 11.15 9.895 11.00 219,924 +1.06(+10.70%)
Feb 09, 2024 9.675 9.959 9.636 9.941 54,412 +0.33(+3.44%)
Feb 08, 2024 9.629 9.703 9.501 9.611 36,557 -0.03(-0.29%)
Feb 07, 2024 9.756 9.756 9.494 9.638 55,827 -0.03(-0.28%)
Feb 06, 2024 9.512 9.720 9.485 9.666 52,200 +0.19(+2.01%)
Feb 05, 2024 9.711 9.711 9.322 9.476 146,489 -0.02(-0.19%)
Feb 02, 2024 9.548 9.666 9.439 9.494 66,988 -0.10(-1.04%)
Feb 01, 2024 9.240 9.629 9.240 9.593 54,571 +0.35(+3.82%)
Jan 31, 2024 9.512 9.593 9.213 9.240 57,809 -0.15(-1.64%)
Jan 30, 2024 9.675 9.729 9.331 9.394 69,904 -0.44(-4.51%)
Jan 29, 2024 9.403 9.838 9.403 9.838 64,565 +0.39(+4.12%)
Jan 26, 2024 9.421 9.494 9.240 9.448 68,572 +0.08(+0.87%)
Jan 25, 2024 9.774 9.865 8.824 9.367 134,378 -0.62(-6.25%)
Jan 24, 2024 10.34 10.39 9.874 9.991 49,912 -0.26(-2.56%)
Jan 23, 2024 10.36 10.54 10.19 10.25 57,624 +0.01(+0.09%)
Jan 22, 2024 9.955 10.27 9.955 10.24 70,417 +0.42(+4.24%)
Jan 19, 2024 9.548 9.838 9.448 9.829 57,182 +0.33(+3.43%)
Jan 18, 2024 9.702 9.702 9.380 9.503 47,511 -0.22(-2.23%)
Jan 17, 2024 9.539 9.770 9.521 9.720 52,887 +0.13(+1.32%)
Jan 16, 2024 9.819 9.783 9.534 9.593 43,334 -0.21(-2.12%)
Jan 12, 2024 10.08 10.15 9.765 9.801 42,123 -0.15(-1.55%)
Jan 11, 2024 9.937 10.07 9.856 9.955 66,289 +0.06(+0.64%)
Jan 10, 2024 10.03 10.03 9.874 9.892 38,751 -0.05(-0.55%)
Jan 09, 2024 9.919 10.14 9.865 9.946 39,414 -0.12(-1.17%)
Jan 08, 2024 10.09 10.29 10.05 10.06 64,144 -0.06(-0.63%)
Jan 05, 2024 9.955 10.28 9.820 10.13 78,783 +0.11(+1.08%)
Jan 04, 2024 10.13 10.16 9.901 10.02 61,517 -0.05(-0.54%)
Jan 03, 2024 10.53 10.53 10.05 10.07 86,500 -0.52(-4.87%)
Jan 02, 2024 10.27 10.61 10.26 10.59 86,828 +0.27(+2.63%)
Dec 29, 2023 10.63 10.66 10.24 10.32 89,983 -0.27(-2.56%)
Dec 28, 2023 10.77 10.86 10.43 10.59 65,902 -0.21(-1.93%)
Dec 27, 2023 11.09 11.09 10.65 10.80 88,415 -0.29(-2.61%)
Dec 26, 2023 10.25 11.13 10.25 11.09 163,788 +0.94(+9.28%)
Dec 22, 2023 10.05 10.28 9.956 10.15 65,089 +0.13(+1.26%)
Dec 21, 2023 9.883 10.21 9.874 10.02 83,837 +0.14(+1.47%)
Dec 20, 2023 9.829 10.18 9.725 9.874 67,785 -0.07(-0.73%)
Dec 19, 2023 9.702 9.982 9.602 9.946 95,710 +0.23(+2.33%)
Dec 18, 2023 9.892 9.892 9.476 9.720 97,913 -0.05(-0.46%)
Dec 15, 2023 9.865 9.926 9.679 9.765 154,999 -0.14(-1.46%)
Dec 14, 2023 9.819 10.05 9.648 9.910 178,402 +0.22(+2.24%)
Dec 13, 2023 9.286 9.810 9.114 9.693 388,410 +0.49(+5.31%)
Dec 12, 2023 9.412 9.412 9.146 9.204 64,961 -0.25(-2.68%)
Dec 11, 2023 9.693 9.856 9.349 9.457 60,668 -0.28(-2.88%)
Dec 08, 2023 9.503 9.792 9.394 9.738 46,059 +0.25(+2.67%)
Dec 07, 2023 9.593 9.602 9.249 9.485 61,147 +0.07(+0.77%)
Dec 06, 2023 9.358 9.874 9.276 9.412 116,399 +0.23(+2.46%)
Dec 05, 2023 9.267 9.304 9.077 9.186 38,247 -0.08(-0.88%)
Dec 04, 2023 9.204 9.467 9.050 9.267 83,893 +0.06(+0.69%)
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.