Marine Products Corporation Common Stock (MPX)

7.3600
+0.1900 (2.65%)
NYSE · Last Trade: Apr 8th, 12:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marine Products Corporation Common Stock (MPX)

DateOpenHighLowCloseVolumeAdjusted Close
4/07/20267.197.207.127.1731,9267.17
4/06/20267.117.247.117.1726,3177.17
4/02/20267.147.257.067.1849,7187.18
4/01/20267.257.297.217.2141,0617.21
3/31/20267.307.567.197.2752,1977.27
3/30/20267.337.377.267.27100,0977.27
3/27/20267.267.407.267.3130,9837.31
3/26/20267.367.527.297.349,1027.34
3/25/20267.527.627.397.3932,0407.39
3/24/20267.317.547.317.4836,9747.48
3/23/20267.197.497.197.4168,7827.41
3/20/20267.017.167.017.1376,3037.13
3/19/20267.007.207.007.1046,8197.10
3/18/20267.077.207.017.0139,1277.01
3/17/20267.257.257.117.1417,3607.14
3/16/20267.107.167.107.1317,5127.13
3/13/20267.127.127.037.0823,1257.08
3/12/20267.027.167.027.1263,1357.12
3/11/20267.057.177.037.1135,4407.11
3/10/20267.017.126.937.0453,1667.04
3/09/20267.007.056.837.0148,2887.01
3/06/20267.247.257.067.0943,7077.09
3/05/20267.487.487.247.2731,2407.27
3/04/20267.557.577.477.5213,4457.52
3/03/20267.517.567.337.4739,4407.47
3/02/20267.587.657.497.5751,1237.57
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
2/09/20268.418.418.088.08204,3778.08
2/06/20268.158.458.158.2291,4508.22
2/05/20268.188.978.158.25205,1038.25
2/04/202610.0010.009.709.9433,7969.94
2/03/20269.749.949.709.9125,5129.91
2/02/20269.719.969.489.7634,9469.76
1/30/20269.669.749.239.6621,9219.66
1/29/20269.409.669.369.6615,5449.66
1/28/20269.619.709.299.4417,6889.44
1/27/20269.239.729.209.7032,3499.70
1/26/20269.579.579.259.2531,1749.25
1/23/20269.639.689.279.6319,7989.63
1/22/20269.499.759.249.7219,2169.72
1/21/20269.129.529.129.5020,1229.50
1/20/20269.499.499.109.1218,7299.12
1/16/20269.539.539.449.4512,2589.45
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