Home

Marine Products Corporation Common Stock (MPX)

9.0900
-0.1500 (-1.62%)
NYSE · Last Trade: Sep 6th, 5:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marine Products Corporation Common Stock (MPX)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/20259.259.258.749.0913,6779.09
9/04/20258.869.248.869.2426,3889.24
9/03/20258.598.898.598.7922,1148.79
9/02/20258.608.798.528.6520,1558.65
8/29/20258.968.978.688.739,2658.73
8/28/20259.129.128.718.9416,7878.94
8/27/20258.919.108.749.0133,1529.01
8/26/20258.789.018.748.8514,4908.85
8/25/20258.978.988.668.8816,5148.88
8/22/20258.879.118.798.9650,5278.96
8/21/20258.828.848.738.8111,1198.81
8/20/20258.918.968.818.909,1528.90
8/19/20258.918.938.788.918,7958.91
8/18/20258.958.958.658.839,9198.83
8/15/20258.888.938.768.8624,3788.86
8/14/20259.019.018.828.8512,2248.85
8/13/20258.779.158.699.1215,4179.12
8/12/20258.428.818.418.7829,6798.78
8/11/20258.288.378.208.3415,7368.34
8/08/20258.318.458.308.4011,7088.26
8/07/20258.528.528.308.3117,4968.17
8/06/20258.428.548.188.5228,3318.38
8/05/20258.548.598.358.4638,4158.32
8/04/20258.538.698.438.4720,8848.33
8/01/20258.538.738.418.4718,8508.33
7/31/20258.698.958.558.5919,8608.45
7/30/20258.989.048.558.6620,9128.52
7/29/20258.879.008.858.918,9418.76
7/28/20259.009.048.768.8914,0048.74
7/25/20259.049.198.938.9514,1448.80
7/24/20259.099.358.909.0227,5798.87
7/23/20258.898.908.768.9014,3208.75
7/22/20258.438.868.438.7629,5488.61
7/21/20258.388.568.358.4418,8908.30
7/18/20258.598.608.368.3819,0128.24
7/17/20258.528.578.468.5020,8618.36
7/16/20258.608.658.408.4927,1638.35
7/15/20258.938.938.518.5524,9228.41
7/14/20259.059.058.969.0012,8338.85
7/11/20259.239.238.889.0715,0608.92
7/10/20259.079.309.049.2524,3639.10
7/09/20259.019.128.809.1217,5638.97
7/08/20258.939.148.838.9619,9748.81
7/07/20259.099.188.768.8416,2258.69
7/03/20259.009.108.839.1047,3648.95
7/02/20258.578.918.468.9126,9208.76
7/01/20258.638.978.598.7223,2418.57
6/30/20258.708.808.408.5123,0058.37
6/27/20258.388.778.388.7071,4078.55
6/26/20258.268.318.128.2720,0428.13
6/25/20258.588.588.178.1914,0508.05
6/24/20258.768.808.408.5421,1138.40
6/23/20258.188.668.098.6638,3958.52
6/20/20258.248.298.038.1622,8968.02
6/18/20258.168.258.018.2223,9028.08
6/17/20258.218.398.068.1726,5618.03
6/16/20257.998.297.998.2321,9598.09
6/13/20258.208.217.957.9619,3417.83
6/12/20258.418.418.248.3012,4478.16
6/11/20258.578.628.348.4728,9528.33
6/10/20258.508.518.358.4521,0688.31
6/09/20258.248.478.208.4238,9868.28
6/06/20258.218.378.168.229,8108.08