Stock Quote

Marine Products Corp (NY: MPX )

12.83 USD +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 12.82 13.00 12.67 12.83 13,498 +0.02(+0.16%)
Oct 18, 2021 12.65 13.05 12.65 12.81 19,340 +0.02(+0.16%)
Oct 15, 2021 13.13 13.16 12.76 12.79 27,519 -0.08(-0.62%)
Oct 14, 2021 12.87 13.16 12.70 12.87 23,967 +0.12(+0.94%)
Oct 13, 2021 12.73 12.87 12.55 12.75 27,867 -0.08(-0.62%)
Oct 12, 2021 12.67 12.85 12.57 12.83 14,208 +0.16(+1.26%)
Oct 11, 2021 12.75 12.83 12.49 12.67 10,044 -0.08(-0.63%)
Oct 08, 2021 12.87 12.92 12.51 12.75 13,989 -0.01(-0.08%)
Oct 07, 2021 12.68 12.93 12.68 12.76 34,042 +0.05(+0.39%)
Oct 06, 2021 12.62 12.93 12.43 12.71 28,148 -0.02(-0.16%)
Oct 05, 2021 12.83 12.98 12.63 12.73 24,050 -0.17(-1.32%)
Oct 04, 2021 12.67 12.99 12.52 12.90 38,274 +0.28(+2.22%)
Oct 01, 2021 12.52 12.82 12.45 12.62 32,256 +0.11(+0.88%)
Sep 30, 2021 12.84 12.91 12.45 12.51 22,850 -0.26(-2.04%)
Sep 29, 2021 12.68 12.96 12.61 12.77 52,545 +0.20(+1.59%)
Sep 28, 2021 12.56 12.90 12.40 12.57 50,000 -0.01(-0.08%)
Sep 27, 2021 12.17 12.73 12.17 12.58 43,648 +0.35(+2.86%)
Sep 24, 2021 12.21 12.39 12.06 12.23 51,520 -0.04(-0.33%)
Sep 23, 2021 12.23 12.50 12.10 12.27 49,629 +0.07(+0.57%)
Sep 22, 2021 12.07 12.39 11.82 12.20 59,955 +0.29(+2.43%)
Sep 21, 2021 12.13 12.23 11.52 11.91 37,147 -0.07(-0.58%)
Sep 20, 2021 12.49 12.59 11.70 11.98 87,458 -0.72(-5.67%)
Sep 17, 2021 12.56 12.86 11.53 12.70 910,705 +0.15(+1.20%)
Sep 16, 2021 14.44 14.54 12.00 12.55 452,104 -2.04(-13.98%)
Sep 15, 2021 12.10 14.79 11.00 14.59 460,286 +2.51(+20.78%)
Sep 14, 2021 13.04 13.08 11.82 12.08 139,448 -0.78(-6.07%)
Sep 13, 2021 12.95 13.11 12.86 12.86 111,558 +0.00(+0.00%)
Sep 10, 2021 12.88 13.08 12.86 12.86 108,633 +0.00(+0.00%)
Sep 09, 2021 12.88 13.07 12.86 12.86 77,428 +0.00(+0.00%)
Sep 08, 2021 12.91 13.02 12.86 12.86 138,755 -0.05(-0.39%)
Sep 07, 2021 14.15 14.15 12.86 12.91 177,494 -1.33(-9.34%)
Sep 03, 2021 14.47 14.47 14.11 14.24 15,098 -0.34(-2.33%)
Sep 02, 2021 14.18 14.67 14.01 14.58 22,818 +0.43(+3.04%)
Sep 01, 2021 14.33 14.33 13.98 14.15 13,991 -0.03(-0.21%)
Aug 31, 2021 14.24 14.30 14.02 14.18 10,047 +0.08(+0.57%)
Aug 30, 2021 13.85 14.57 13.85 14.10 26,685 +0.50(+3.68%)
Aug 27, 2021 13.61 14.01 13.60 13.60 40,931 +0.01(+0.07%)
Aug 26, 2021 14.15 14.32 13.59 13.59 47,944 -0.68(-4.77%)
Aug 25, 2021 14.41 14.75 14.19 14.27 9,971 +0.01(+0.07%)
Aug 24, 2021 13.67 14.30 13.67 14.26 12,068 +0.09(+0.64%)
Aug 23, 2021 14.48 14.58 14.02 14.17 11,873 -0.12(-0.84%)
Aug 20, 2021 13.69 14.29 13.69 14.29 14,567 +0.46(+3.33%)
Aug 19, 2021 14.09 14.17 13.60 13.83 20,724 -0.34(-2.40%)
Aug 18, 2021 13.34 14.17 13.34 14.17 24,281 +0.83(+6.22%)
Aug 17, 2021 13.99 14.18 13.21 13.34 39,821 -0.68(-4.85%)
Aug 16, 2021 14.18 14.38 13.90 14.02 20,062 -0.11(-0.78%)
Aug 13, 2021 15.01 15.40 13.81 14.13 74,401 -1.00(-6.61%)
Aug 12, 2021 15.33 15.60 15.13 15.13 11,645 -0.31(-2.01%)
Aug 11, 2021 15.25 15.50 15.25 15.44 10,376 -0.03(-0.19%)
Aug 10, 2021 15.55 15.76 15.37 15.47 9,664 +0.04(+0.26%)
Aug 09, 2021 15.87 15.87 15.35 15.43 6,117 -0.37(-2.34%)
Aug 06, 2021 15.71 15.95 15.71 15.80 10,969 +0.19(+1.22%)
Aug 05, 2021 15.84 15.89 15.50 15.61 19,182 -0.31(-1.95%)
Aug 04, 2021 15.85 16.27 15.85 15.92 14,978 -0.13(-0.81%)
Aug 03, 2021 15.67 16.17 15.67 16.05 11,021 +0.24(+1.52%)
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.