Skip to main content

Marine Products Corp (NY: MPX )

10.31 -0.11 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 10.37 10.37 10.16 10.31 42,146 -0.11(-1.06%)
Feb 22, 2024 10.48 10.53 10.29 10.42 41,664 -0.12(-1.14%)
Feb 21, 2024 10.57 10.83 10.43 10.54 18,777 -0.04(-0.38%)
Feb 20, 2024 10.46 10.63 10.32 10.58 71,666 -0.06(-0.56%)
Feb 16, 2024 10.82 10.94 10.58 10.64 32,270 -0.30(-2.74%)
Feb 15, 2024 10.70 10.95 10.56 10.94 46,620 +0.24(+2.24%)
Feb 14, 2024 10.84 10.84 10.53 10.70 51,161 +0.13(+1.23%)
Feb 13, 2024 11.51 11.64 10.45 10.57 152,976 -1.43(-11.92%)
Feb 12, 2024 10.79 12.16 10.79 12.00 201,688 +1.16(+10.70%)
Feb 09, 2024 10.55 10.86 10.51 10.84 49,900 +0.36(+3.44%)
Feb 08, 2024 10.50 10.58 10.36 10.48 33,526 -0.03(-0.29%)
Feb 07, 2024 10.64 10.64 10.35 10.51 51,198 -0.03(-0.28%)
Feb 06, 2024 10.37 10.60 10.34 10.54 47,872 +0.21(+2.01%)
Feb 05, 2024 10.59 10.59 10.16 10.33 134,342 -0.02(-0.19%)
Feb 02, 2024 10.41 10.54 10.29 10.35 61,433 -0.11(-1.04%)
Feb 01, 2024 10.08 10.50 10.08 10.46 50,045 +0.38(+3.82%)
Jan 31, 2024 10.37 10.46 10.05 10.08 53,015 -0.17(-1.64%)
Jan 30, 2024 10.55 10.61 10.17 10.24 64,107 -0.48(-4.51%)
Jan 29, 2024 10.25 10.73 10.25 10.73 59,211 +0.42(+4.12%)
Jan 26, 2024 10.27 10.35 10.08 10.30 62,886 +0.09(+0.87%)
Jan 25, 2024 10.66 10.76 9.622 10.21 123,234 -0.68(-6.25%)
Jan 24, 2024 11.28 11.33 10.77 10.89 45,773 -0.29(-2.56%)
Jan 23, 2024 11.30 11.50 11.11 11.18 52,845 +0.01(+0.09%)
Jan 22, 2024 10.86 11.20 10.86 11.17 64,577 +0.45(+4.24%)
Jan 19, 2024 10.41 10.73 10.30 10.72 52,440 +0.36(+3.43%)
Jan 18, 2024 10.58 10.58 10.23 10.36 43,571 -0.24(-2.23%)
Jan 17, 2024 10.40 10.65 10.38 10.60 48,501 +0.14(+1.32%)
Jan 16, 2024 10.71 10.67 10.40 10.46 39,741 -0.23(-2.12%)
Jan 12, 2024 10.99 11.06 10.65 10.69 38,630 -0.17(-1.55%)
Jan 11, 2024 10.84 10.98 10.75 10.86 60,792 +0.07(+0.64%)
Jan 10, 2024 10.93 10.93 10.77 10.79 35,538 -0.06(-0.55%)
Jan 09, 2024 10.82 11.05 10.76 10.85 36,146 -0.13(-1.17%)
Jan 08, 2024 11.00 11.22 10.95 10.97 58,825 -0.07(-0.63%)
Jan 05, 2024 10.86 11.20 10.71 11.04 72,250 +0.12(+1.08%)
Jan 04, 2024 11.04 11.08 10.80 10.92 56,416 -0.06(-0.54%)
Jan 03, 2024 11.48 11.48 10.96 10.98 79,327 -0.56(-4.87%)
Jan 02, 2024 11.20 11.57 11.19 11.55 79,628 +0.30(+2.63%)
Dec 29, 2023 11.60 11.62 11.17 11.25 82,521 -0.30(-2.56%)
Dec 28, 2023 11.74 11.84 11.38 11.55 60,437 -0.23(-1.93%)
Dec 27, 2023 12.09 12.09 11.62 11.77 81,083 -0.32(-2.61%)
Dec 26, 2023 11.18 12.14 11.18 12.09 150,206 +1.03(+9.28%)
Dec 22, 2023 10.95 11.21 10.86 11.06 59,691 +0.14(+1.26%)
Dec 21, 2023 10.78 11.13 10.77 10.92 76,885 +0.16(+1.47%)
Dec 20, 2023 10.72 11.10 10.60 10.77 62,164 -0.08(-0.73%)
Dec 19, 2023 10.58 10.88 10.47 10.85 87,773 +0.25(+2.33%)
Dec 18, 2023 10.79 10.79 10.33 10.60 89,794 -0.05(-0.46%)
Dec 15, 2023 10.76 10.82 10.55 10.65 142,146 -0.16(-1.46%)
Dec 14, 2023 10.71 10.96 10.52 10.81 163,608 +0.24(+2.24%)
Dec 13, 2023 10.13 10.70 9.938 10.57 356,202 +0.53(+5.31%)
Dec 12, 2023 10.26 10.26 9.973 10.04 59,575 -0.28(-2.68%)
Dec 11, 2023 10.57 10.75 10.19 10.31 55,637 -0.31(-2.88%)
Dec 08, 2023 10.36 10.68 10.24 10.62 42,240 +0.28(+2.67%)
Dec 07, 2023 10.46 10.47 10.09 10.34 56,077 +0.08(+0.77%)
Dec 06, 2023 10.20 10.77 10.12 10.26 106,747 +0.25(+2.46%)
Dec 05, 2023 10.11 10.14 9.898 10.02 35,076 -0.09(-0.88%)
Dec 04, 2023 10.04 10.32 9.869 10.11 76,936 +0.07(+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.