Marine Products Corp (NY: MPX )

9.550 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.