Home

Marine Products Corporation Common Stock (MPX)

8.0121
-0.0079 (-0.10%)
NYSE · Last Trade: Apr 11th, 10:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marine Products Corporation Common Stock (MPX)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/20258.308.397.858.0228,3418.02
4/09/20257.588.717.498.4290,5378.42
4/08/20257.958.107.547.5938,8547.59
4/07/20257.668.087.537.8642,2447.86
4/04/20257.897.957.507.9466,2087.94
4/03/20258.278.277.898.0251,4118.02
4/02/20258.378.448.338.4216,0048.42
4/01/20258.328.478.318.4021,9758.40
3/31/20258.378.468.248.3926,3888.39
3/28/20258.528.528.248.3821,6448.38
3/27/20258.488.548.358.5418,0388.54
3/26/20258.198.458.198.4219,9178.42
3/25/20258.468.468.198.1923,9488.19
3/24/20258.378.468.358.4615,3898.46
3/21/20258.108.308.108.2640,1668.26
3/20/20258.438.478.178.2030,0048.20
3/19/20258.488.488.358.4329,2748.43
3/18/20258.378.478.378.4421,8708.44
3/17/20258.298.448.298.3934,6878.39
3/14/20258.508.508.308.4023,3378.40
3/13/20258.508.568.388.4416,6508.44
3/12/20258.528.528.398.5124,0098.51
3/11/20258.558.608.308.5535,2028.55
3/10/20258.828.938.518.5427,9048.54
3/07/20258.298.898.228.8226,2808.82
3/06/20258.348.508.308.3448,7338.34
3/05/20258.518.518.318.3928,8298.39
3/04/20258.418.518.378.4630,7408.46
3/03/20258.598.748.438.4829,6848.48
2/28/20258.558.628.528.6026,0378.60
2/27/20258.808.808.508.5133,0168.51
2/26/20258.628.778.588.7634,1488.76
2/25/20258.598.738.538.6226,0068.62
2/24/20258.678.678.548.5925,7308.59
2/21/20258.778.778.558.5928,7578.59
2/20/20258.688.708.548.6722,7228.67
2/19/20258.758.858.698.7332,2178.73
2/18/20258.848.898.758.8827,6478.88
2/14/20259.019.018.848.8920,1188.89
2/13/20258.999.048.859.0322,6629.03
2/12/20258.828.998.828.9535,9218.95
2/11/20258.838.998.838.9424,5528.94
2/10/20259.459.458.818.8859,3098.88
2/07/20259.559.809.439.6577,8789.51
2/06/20259.329.499.269.4536,3479.31
2/05/20259.189.309.059.2435,3359.11
2/04/20259.049.218.979.1730,8359.04
2/03/20259.189.318.649.00113,2968.87
1/31/20259.309.569.279.3937,4789.25
1/30/20258.799.508.799.4967,2729.35
1/29/20259.289.368.938.9625,1458.83
1/28/20259.339.339.169.2323,7479.10
1/27/20259.119.319.119.2327,8169.10
1/24/20259.239.239.119.1311,6489.00
1/23/20258.899.238.899.2334,7789.10
1/22/20259.019.108.938.9628,2828.83
1/21/20259.169.219.049.0721,6788.94
1/17/20259.189.188.949.1432,7789.01
1/16/20259.159.178.969.1526,0419.02
1/15/20258.999.068.829.0621,2208.93
1/14/20259.029.028.678.7636,8708.63
1/13/20258.698.938.688.9037,0958.77