Marine Products Corporation Common Stock (MPX)

7.5900
-0.1700 (-2.19%)
NYSE · Last Trade: Mar 1st, 5:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marine Products Corporation Common Stock (MPX)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20267.697.727.587.5944,5247.59
2/26/20267.847.847.727.7624,9217.76
2/25/20267.777.807.697.8027,1487.80
2/24/20267.757.957.757.8228,7427.82
2/23/20267.867.897.737.7988,6507.79
2/20/20267.898.047.787.8957,8397.89
2/19/20267.847.947.757.9271,7867.92
2/18/20267.808.007.807.8951,0217.89
2/17/20267.898.017.847.8463,4597.84
2/13/20267.808.077.807.9835,8317.98
2/12/20267.988.107.817.8862,4157.88
2/11/20268.008.137.868.0564,2298.05
2/10/20268.028.228.008.00102,9618.00
2/09/20268.418.418.088.08204,3777.94
2/06/20268.158.458.158.2291,4508.08
2/05/20268.188.978.158.25205,1038.11
2/04/202610.0010.009.709.9433,7969.77
2/03/20269.749.949.709.9125,5129.74
2/02/20269.719.969.489.7634,9469.59
1/30/20269.669.749.239.6621,9219.49
1/29/20269.409.669.369.6615,5449.49
1/28/20269.619.709.299.4417,6889.28
1/27/20269.239.729.209.7032,3499.53
1/26/20269.579.579.259.2531,1749.09
1/23/20269.639.689.279.6319,7989.46
1/22/20269.499.759.249.7219,2169.55
1/21/20269.129.529.129.5020,1229.34
1/20/20269.499.499.109.1218,7298.96
1/16/20269.539.539.449.4512,2589.29
1/15/20269.429.589.399.5019,7469.34
1/14/20269.259.559.189.4414,8599.28
1/13/20269.679.679.259.2513,9579.09
1/12/20269.399.689.229.5622,1449.39
1/09/20269.369.509.349.4723,9279.31
1/08/20269.119.489.119.4421,4419.28
1/07/20269.139.218.859.1422,7338.98
1/06/20268.939.198.879.1731,0809.01
1/05/20268.779.108.768.9820,8028.82
1/02/20268.768.798.628.7725,0608.62
12/31/20258.888.888.738.7611,5138.61
12/30/20259.029.148.958.9517,7128.79
12/29/20258.869.028.689.0116,7848.85
12/26/20259.069.078.868.8827,5428.73
12/24/20259.359.399.109.1011,0398.94
12/23/20259.059.849.049.2865,6299.12
12/22/20259.059.238.999.1252,2968.96
12/19/20259.019.138.919.1176,5738.95
12/18/20259.059.189.009.0032,2328.84
12/17/20258.799.048.779.0219,8628.86
12/16/20258.768.908.668.8023,2908.65
12/15/20258.948.958.678.7129,6828.56
12/12/20258.699.118.698.9731,5548.81
12/11/20258.508.888.488.7730,4508.62
12/10/20258.328.748.328.46247,9098.31
12/09/20258.198.498.198.2824,0588.14
12/08/20258.718.758.068.1039,6167.96
12/05/20258.578.758.498.7121,8698.56
12/04/20258.478.578.388.5527,9588.40
12/03/20258.388.618.338.5524,7038.40
12/02/20258.348.398.208.2814,1318.14