Marine Products Corporation Common Stock (MPX)

9.5000
+0.00 (0.00%)
NYSE · Last Trade: Jan 16th, 8:20 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marine Products Corporation Common Stock (MPX)

DateOpenHighLowCloseVolumeAdjusted Close
1/15/20269.429.589.399.5019,7469.50
1/14/20269.259.559.189.4414,8599.44
1/13/20269.679.679.259.2513,9579.25
1/12/20269.399.689.229.5622,1449.56
1/09/20269.369.509.349.4723,9279.47
1/08/20269.119.489.119.4421,4419.44
1/07/20269.139.218.859.1422,7339.14
1/06/20268.939.198.879.1731,0809.17
1/05/20268.779.108.768.9820,8028.98
1/02/20268.768.798.628.7725,0608.77
12/31/20258.888.888.738.7611,5138.76
12/30/20259.029.148.958.9517,7128.95
12/29/20258.869.028.689.0116,7849.01
12/26/20259.069.078.868.8827,5428.88
12/24/20259.359.399.109.1011,0399.10
12/23/20259.059.849.049.2865,6299.28
12/22/20259.059.238.999.1252,2969.12
12/19/20259.019.138.919.1176,5739.11
12/18/20259.059.189.009.0032,2329.00
12/17/20258.799.048.779.0219,8629.02
12/16/20258.768.908.668.8023,2908.80
12/15/20258.948.958.678.7129,6828.71
12/12/20258.699.118.698.9731,5548.97
12/11/20258.508.888.488.7730,4508.77
12/10/20258.328.748.328.46247,9098.46
12/09/20258.198.498.198.2824,0588.28
12/08/20258.718.758.068.1039,6168.10
12/05/20258.578.758.498.7121,8698.71
12/04/20258.478.578.388.5527,9588.55
12/03/20258.388.618.338.5524,7038.55
12/02/20258.348.398.208.2814,1318.28
12/01/20258.478.488.358.358,1058.35
11/28/20258.488.538.128.4713,9238.47
11/26/20258.568.608.408.4117,9338.41
11/25/20258.488.648.488.6213,5998.62
11/24/20258.468.528.288.4020,5538.40
11/21/20258.148.448.148.4425,3708.44
11/20/20258.088.237.908.2028,8188.20
11/19/20258.198.238.078.1021,9798.10
11/18/20258.238.338.218.258,6568.25
11/17/20258.338.358.158.2023,6418.20
11/14/20258.568.568.358.4313,2358.43
11/13/20258.338.628.338.5814,7568.58
11/12/20258.558.558.428.428,8048.42
11/11/20258.358.488.358.4213,9838.42
11/10/20258.628.638.408.4614,5168.46
11/07/20258.728.858.678.6930,1028.55
11/06/20258.678.878.608.7138,6178.57
11/05/20258.468.658.418.6542,4808.51
11/04/20258.468.548.308.3544,2458.22
11/03/20258.388.678.308.6525,6118.51
10/31/20258.508.558.368.4518,7248.31
10/30/20258.508.758.508.5524,2818.41
10/29/20259.009.008.508.5211,4238.38
10/28/20258.899.028.719.0019,3368.86
10/27/20259.129.128.879.0024,1038.86
10/24/20259.119.249.019.0914,8358.94
10/23/20258.999.068.899.0621,1308.91
10/22/20258.799.008.708.9840,1598.84
10/21/20258.508.778.458.7527,4898.61
10/20/20258.688.708.538.6014,8298.46
10/17/20258.778.808.618.6513,4048.51
10/16/20258.828.828.558.7713,0438.63