Advertisement
U.S. markets closed

Marine Products Corporation (MPX)

NYSE - Nasdaq Real Time Price. Currency in USD
11.75+0.32 (+2.80%)
At close: 04:00PM EDT
12.08 +0.33 (+2.81%)
After hours: 06:11PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.3211.8111.3211.7511.7535,513
Mar 27, 202410.9311.4610.9111.4311.4344,900
Mar 26, 202410.7810.9010.5410.7510.7568,000
Mar 25, 202410.8710.9710.7510.7510.7520,800
Mar 22, 202410.8210.9210.7010.7910.7924,100
Mar 21, 202410.7010.8810.7010.7610.7639,600
Mar 20, 202410.5010.8010.4210.6610.6650,400
Mar 19, 202410.5110.5510.3510.4110.4126,500
Mar 18, 202410.5910.6810.3810.3810.3828,400
Mar 15, 202410.3110.7210.3110.4910.4962,300
Mar 14, 202410.5810.5810.3110.3810.3840,500
Mar 13, 202410.5310.6810.4810.5210.5227,400
Mar 12, 202410.7410.7510.4110.4310.4321,800
Mar 11, 202410.6410.7810.4610.6910.6933,500
Mar 08, 202410.6910.8510.4810.5810.5825,000
Mar 07, 202410.4310.7010.4310.5310.5320,600
Mar 06, 202410.5310.5310.3210.4310.4335,400
Mar 05, 202410.6610.9010.4110.4910.4952,300
Mar 04, 202411.0111.2510.7210.7710.7757,900
Mar 01, 202411.5211.5211.0011.0511.0558,000
Feb 29, 202410.7611.5010.7011.4611.46284,400
Feb 28, 202410.5910.7110.4110.5810.5846,100
Feb 27, 202410.6810.7410.5110.6210.6243,000
Feb 26, 202410.3710.6610.3210.6210.6256,400
Feb 23, 202410.3710.3710.1610.3110.3142,100
Feb 22, 202410.4810.5310.2910.4210.4241,700
Feb 21, 202410.5710.8310.4310.5410.5418,800
Feb 20, 202410.4610.6310.3210.5810.5871,700
Feb 16, 202410.8210.9410.5810.6410.6432,300
Feb 15, 202410.7010.9510.5610.9410.9446,600
Feb 14, 202410.8410.8410.5310.7010.7051,600
Feb 13, 202411.5111.6410.4510.5710.57153,000
Feb 12, 202410.7912.1610.7912.0012.00201,700
Feb 09, 202410.5510.8610.5110.8410.8449,900
Feb 08, 202410.5010.5810.3610.4810.4833,500
Feb 08, 20240.14 Dividend
Feb 07, 202410.7810.7810.4910.6510.5151,800
Feb 06, 202410.5110.7410.4810.6810.5447,200
Feb 05, 202410.7310.7310.3010.4710.33132,600
Feb 02, 202410.5510.6810.4310.4910.3560,600
Feb 01, 202410.2110.6410.2110.6010.4649,400
Jan 31, 202410.5110.6010.1810.2110.0852,300
Jan 30, 202410.6910.7510.3110.3810.2463,300
Jan 29, 202410.3910.8710.3910.8710.7358,400
Jan 26, 202410.4110.4910.2110.4410.3062,100
Jan 25, 202410.8010.909.7510.3510.21121,600
Jan 24, 202411.4311.4810.9111.0410.8945,200
Jan 23, 202411.4511.6511.2611.3311.1851,500
Jan 22, 202411.0011.3511.0011.3211.1763,700
Jan 19, 202410.5510.8710.4410.8610.7251,800
Jan 18, 202410.7210.7210.3610.5010.3643,000
Jan 17, 202410.5410.8010.5210.7410.6047,900
Jan 16, 202410.8510.8510.5310.6010.4639,200
Jan 12, 202411.1411.2110.7910.8310.6938,100
Jan 11, 202410.9811.1310.8911.0010.8660,000
Jan 10, 202411.0811.0810.9110.9310.7935,100
Jan 09, 202410.9611.2010.9010.9910.8535,700
Jan 08, 202411.1511.3711.1011.1210.9758,100
Jan 05, 202411.0011.3510.8511.1911.0471,300
Jan 04, 202411.1911.2310.9411.0710.9255,700
Jan 03, 202411.6311.6311.1111.1310.9878,300
Jan 02, 202411.3511.7211.3411.7011.5578,600
Dec 29, 202311.7511.7711.3211.4011.2581,400
Dec 28, 202311.9012.0011.5311.7011.5559,600
Dec 27, 202312.2512.2511.7711.9311.7780,000
Dec 26, 202311.3312.3011.3312.2512.09148,200
Dec 22, 202311.1011.3611.0011.2111.0658,900
Dec 21, 202310.9211.2810.9111.0710.9275,900
Dec 20, 202310.8611.2510.7510.9110.7761,300
Dec 19, 202310.7211.0310.6110.9910.8586,600
Dec 18, 202310.9310.9310.4710.7410.6088,600
Dec 15, 202310.9010.9710.7010.7910.65140,300
Dec 14, 202310.8511.1110.6610.9510.81161,500
Dec 13, 202310.2610.8410.0710.7110.57352,400
Dec 12, 202310.4010.4010.1110.1710.0458,800
Dec 11, 202310.7110.8910.3310.4510.3154,900
Dec 08, 202310.5010.8210.3810.7610.6241,700
Dec 07, 202310.6010.6110.2210.4810.3455,300
Dec 06, 202310.3410.9110.2510.4010.26105,300
Dec 05, 202310.2410.2810.0310.1510.0234,600
Dec 04, 202310.1710.4610.0010.2410.1175,900
Dec 01, 20239.5410.219.5410.1710.0455,200
Nov 30, 20239.709.809.409.569.4362,300
Nov 29, 20239.779.779.609.719.5829,400
Nov 28, 20239.589.929.519.609.4749,900
Nov 27, 20239.779.799.189.469.3492,900
Nov 24, 20239.719.819.599.789.6523,000
Nov 22, 20239.699.909.639.719.5825,200
Nov 21, 20239.869.989.709.769.6325,800
Nov 20, 20239.7310.049.739.989.8546,300
Nov 17, 20239.729.859.659.779.6458,300
Nov 16, 20239.809.929.579.699.5641,100
Nov 15, 20239.8710.209.809.969.8382,200
Nov 14, 20239.6010.119.609.989.8585,400
Nov 13, 20239.359.579.269.469.3469,000
Nov 10, 20239.329.499.219.449.3265,000
Nov 09, 20239.609.649.289.329.2041,500
Nov 09, 20230.14 Dividend
Nov 08, 20239.589.879.539.729.4568,600
Nov 07, 202310.0310.209.489.519.2593,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...