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

Marine Products Corp (NY: MPX )

10.01 -0.20 (-1.96%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 10.24 10.24 9.930 10.01 18,319 -0.20(-1.96%)
Nov 25, 2024 10.00 10.32 9.990 10.21 45,024 +0.23(+2.30%)
Nov 22, 2024 9.930 10.10 9.930 9.980 25,534 +0.14(+1.42%)
Nov 21, 2024 9.550 9.910 9.550 9.840 21,586 +0.28(+2.93%)
Nov 20, 2024 9.690 9.810 9.470 9.560 35,227 -0.13(-1.34%)
Nov 19, 2024 9.570 9.724 9.450 9.690 41,382 -0.03(-0.31%)
Nov 18, 2024 9.750 9.750 9.620 9.720 23,146 +0.02(+0.21%)
Nov 15, 2024 9.810 9.859 9.621 9.700 17,599 -0.11(-1.12%)
Nov 14, 2024 9.880 9.970 9.790 9.810 23,683 -0.05(-0.51%)
Nov 13, 2024 10.04 10.04 9.840 9.860 19,391 -0.08(-0.80%)
Nov 12, 2024 9.960 10.01 9.799 9.940 53,990 -0.01(-0.10%)
Nov 11, 2024 10.00 10.00 9.861 9.950 16,158 +0.04(+0.40%)
Nov 08, 2024 9.760 9.950 9.654 9.910 29,280 -0.07(-0.70%)
Nov 07, 2024 10.20 10.30 9.953 9.980 37,556 -0.15(-1.48%)
Nov 06, 2024 9.950 10.24 9.650 10.13 80,998 +0.54(+5.63%)
Nov 05, 2024 9.430 9.650 9.428 9.590 20,893 +0.16(+1.70%)
Nov 04, 2024 9.380 9.707 9.380 9.430 24,483 +0.02(+0.21%)
Nov 01, 2024 9.530 9.530 9.335 9.410 27,030 +0.00(+0.00%)
Oct 31, 2024 9.580 9.580 9.360 9.410 27,721 -0.12(-1.26%)
Oct 30, 2024 9.540 9.651 9.520 9.530 11,440 -0.02(-0.21%)
Oct 29, 2024 9.460 9.580 9.383 9.550 25,184 +0.05(+0.53%)
Oct 28, 2024 9.520 9.650 9.430 9.500 19,612 +0.10(+1.06%)
Oct 25, 2024 9.600 9.710 9.340 9.400 23,574 -0.19(-1.98%)
Oct 24, 2024 9.590 9.630 9.320 9.590 19,766 +0.15(+1.59%)
Oct 23, 2024 9.380 9.440 9.330 9.440 39,179 +0.06(+0.64%)
Oct 22, 2024 9.290 9.450 9.290 9.380 28,804 +0.00(+0.00%)
Oct 21, 2024 9.820 9.820 9.360 9.380 32,024 -0.41(-4.19%)
Oct 18, 2024 9.780 9.880 9.699 9.790 20,533 +0.02(+0.20%)
Oct 17, 2024 9.950 9.970 9.650 9.770 25,548 -0.11(-1.11%)
Oct 16, 2024 9.680 9.960 9.632 9.880 21,615 +0.20(+2.07%)
Oct 15, 2024 9.820 9.970 9.670 9.680 27,358 -0.15(-1.53%)
Oct 14, 2024 9.820 9.860 9.680 9.830 9,419 -0.04(-0.41%)
Oct 11, 2024 9.600 9.909 9.600 9.870 38,926 +0.21(+2.17%)
Oct 10, 2024 9.510 9.795 9.482 9.660 38,196 +0.06(+0.63%)
Oct 09, 2024 9.560 9.690 9.459 9.600 33,246 +0.09(+0.95%)
Oct 08, 2024 9.510 9.580 9.400 9.510 25,715 -0.01(-0.11%)
Oct 07, 2024 9.510 9.541 9.350 9.520 48,008 +0.05(+0.53%)
Oct 04, 2024 9.540 9.540 9.380 9.470 39,480 +0.11(+1.18%)
Oct 03, 2024 9.390 9.500 9.280 9.360 44,805 -0.09(-0.95%)
Oct 02, 2024 9.370 9.600 9.370 9.450 31,357 -0.02(-0.21%)
Oct 01, 2024 9.700 9.700 9.470 9.470 33,782 -0.22(-2.27%)
Sep 30, 2024 9.830 9.885 9.630 9.690 76,230 -0.11(-1.12%)
Sep 27, 2024 9.790 9.950 9.790 9.800 51,032 +0.08(+0.82%)
Sep 26, 2024 9.730 9.790 9.618 9.720 51,081 +0.16(+1.67%)
Sep 25, 2024 9.770 9.795 9.560 9.560 40,563 -0.15(-1.54%)
Sep 24, 2024 9.890 9.950 9.710 9.710 62,212 -0.08(-0.82%)
Sep 23, 2024 9.720 9.800 9.700 9.790 63,337 +0.04(+0.41%)
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%)
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.