Home

Marine Products Corporation Common Stock (MPX)

8.5200
-0.0300 (-0.35%)
NYSE · Last Trade: Dec 4th, 1:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marine Products Corporation Common Stock (MPX)

DateOpenHighLowCloseVolumeAdjusted Close
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
10/15/20258.728.828.698.8212,5488.68
10/14/20258.438.868.438.7128,7738.57
10/13/20258.288.678.268.5937,1508.45
10/10/20258.588.588.268.2615,6518.13
10/09/20258.578.708.498.6326,4328.49
10/08/20258.538.888.508.5016,6108.36
10/07/20258.508.758.508.5722,4088.43
10/06/20258.808.848.508.5520,2468.41
10/03/20258.788.978.718.8229,5458.68
10/02/20258.898.968.638.7324,8408.59
10/01/20258.829.028.818.8811,5608.74
9/30/20258.808.938.778.8712,9508.73
9/29/20259.249.388.818.9027,7678.76
9/26/20259.139.269.139.2411,7209.09
9/25/20258.969.198.859.1418,4828.99
9/24/20259.099.178.989.1215,3118.97
9/23/20259.219.398.999.0627,4928.91
9/22/20259.239.399.139.1318,7938.98
9/19/20259.419.419.079.1434,8598.99
9/18/20259.299.429.209.3813,6459.23
9/17/20259.339.638.979.2916,8839.14
9/16/20259.429.539.109.2849,7629.13
9/15/20259.049.509.039.4323,8839.28
9/12/20259.179.179.019.0219,8868.87
9/11/20259.029.309.029.2921,2299.14
9/10/20259.189.188.939.0615,7408.91
9/09/20259.259.259.059.0713,6928.92
9/08/20259.209.299.129.2617,9319.11
9/05/20259.259.258.749.0913,6778.94
9/04/20258.869.248.869.2426,3889.09