Skip to main content

Marine Products Corp (NY: MPX )

9.540 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 9.600 9.680 9.467 9.540 32,790 -0.01(-0.10%)
Dec 05, 2024 9.830 9.880 9.454 9.550 36,392 -0.27(-2.75%)
Dec 04, 2024 9.800 10.00 9.767 9.820 15,396 +0.02(+0.20%)
Dec 03, 2024 10.05 10.05 9.780 9.800 16,482 -0.24(-2.39%)
Dec 02, 2024 9.940 10.09 9.860 10.04 26,667 +0.15(+1.52%)
Nov 29, 2024 9.970 9.970 9.870 9.890 10,353 +0.03(+0.30%)
Nov 27, 2024 10.01 10.09 9.810 9.860 23,006 -0.15(-1.50%)
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(+0.71%)
Nov 07, 2024 10.06 10.16 9.814 9.840 38,090 -0.15(-1.48%)
Nov 06, 2024 9.810 10.10 9.515 9.988 82,150 +0.53(+5.63%)
Nov 05, 2024 9.298 9.515 9.296 9.455 21,190 +0.16(+1.70%)
Nov 04, 2024 9.248 9.571 9.248 9.298 24,831 +0.02(+0.21%)
Nov 01, 2024 9.396 9.396 9.204 9.278 27,414 +0.00(+0.00%)
Oct 31, 2024 9.446 9.446 9.229 9.278 28,115 -0.12(-1.26%)
Oct 30, 2024 9.406 9.516 9.386 9.396 11,602 -0.02(-0.21%)
Oct 29, 2024 9.327 9.446 9.251 9.416 25,542 +0.05(+0.53%)
Oct 28, 2024 9.386 9.515 9.298 9.367 19,891 +0.10(+1.06%)
Oct 25, 2024 9.465 9.574 9.209 9.268 23,909 -0.19(-1.98%)
Oct 24, 2024 9.455 9.495 9.189 9.455 20,047 +0.15(+1.59%)
Oct 23, 2024 9.248 9.308 9.199 9.308 39,736 +0.06(+0.64%)
Oct 22, 2024 9.160 9.317 9.160 9.248 29,213 +0.00(+0.00%)
Oct 21, 2024 9.682 9.682 9.229 9.248 32,479 -0.40(-4.19%)
Oct 18, 2024 9.643 9.741 9.563 9.653 20,825 +0.02(+0.20%)
Oct 17, 2024 9.810 9.830 9.515 9.633 25,911 -0.11(-1.11%)
Oct 16, 2024 9.544 9.820 9.497 9.741 21,922 +0.20(+2.07%)
Oct 15, 2024 9.682 9.830 9.534 9.544 27,747 -0.15(-1.53%)
Oct 14, 2024 9.682 9.722 9.544 9.692 9,553 -0.04(-0.41%)
Oct 11, 2024 9.465 9.770 9.465 9.732 39,479 +0.21(+2.17%)
Oct 10, 2024 9.377 9.658 9.348 9.524 38,739 +0.06(+0.63%)
Oct 09, 2024 9.426 9.554 9.327 9.465 33,719 +0.09(+0.95%)
Oct 08, 2024 9.377 9.446 9.268 9.377 26,080 -0.01(-0.11%)
Oct 07, 2024 9.377 9.407 9.219 9.386 48,691 +0.05(+0.53%)
Oct 04, 2024 9.406 9.406 9.248 9.337 40,041 +0.11(+1.18%)
Oct 03, 2024 9.258 9.367 9.150 9.229 45,442 -0.09(-0.95%)
Oct 02, 2024 9.239 9.465 9.239 9.317 31,803 -0.02(-0.21%)
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.