Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
9.53
-0.02 (-0.21%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Marine Products Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 9.54 | 9.65 | 9.52 | 9.53 | 9.53 | -0.21% | 11,440 |
Oct 29, 2024 | 9.46 | 9.58 | 9.38 | 9.55 | 9.55 | 0.53% | 25,184 |
Oct 28, 2024 | 9.52 | 9.65 | 9.43 | 9.50 | 9.50 | 1.06% | 19,712 |
Oct 25, 2024 | 9.60 | 9.71 | 9.34 | 9.40 | 9.40 | -1.98% | 23,574 |
Oct 24, 2024 | 9.59 | 9.63 | 9.32 | 9.59 | 9.59 | 1.59% | 19,766 |
Oct 23, 2024 | 9.38 | 9.44 | 9.33 | 9.44 | 9.44 | 0.64% | 39,179 |
Oct 22, 2024 | 9.29 | 9.45 | 9.29 | 9.38 | 9.38 | - | 28,804 |
Oct 21, 2024 | 9.82 | 9.82 | 9.36 | 9.38 | 9.38 | -4.19% | 32,024 |
Oct 18, 2024 | 9.78 | 9.88 | 9.70 | 9.79 | 9.79 | 0.20% | 20,533 |
Oct 17, 2024 | 9.95 | 9.97 | 9.65 | 9.77 | 9.77 | -1.11% | 25,548 |
Oct 16, 2024 | 9.68 | 9.96 | 9.63 | 9.88 | 9.88 | 2.07% | 21,618 |
Oct 15, 2024 | 9.82 | 9.97 | 9.67 | 9.68 | 9.68 | -1.53% | 27,358 |
Oct 14, 2024 | 9.82 | 9.86 | 9.68 | 9.83 | 9.83 | -0.41% | 9,419 |
Oct 11, 2024 | 9.60 | 9.91 | 9.60 | 9.87 | 9.87 | 2.17% | 38,926 |
Oct 10, 2024 | 9.51 | 9.80 | 9.48 | 9.66 | 9.66 | 0.63% | 38,196 |
Oct 9, 2024 | 9.56 | 9.69 | 9.46 | 9.60 | 9.60 | 0.95% | 33,246 |
Oct 8, 2024 | 9.51 | 9.58 | 9.40 | 9.51 | 9.51 | -0.11% | 25,715 |
Oct 7, 2024 | 9.51 | 9.54 | 9.35 | 9.52 | 9.52 | 0.53% | 48,008 |
Oct 4, 2024 | 9.54 | 9.54 | 9.38 | 9.47 | 9.47 | 1.18% | 39,480 |
Oct 3, 2024 | 9.39 | 9.50 | 9.28 | 9.36 | 9.36 | -0.95% | 44,805 |
Oct 2, 2024 | 9.37 | 9.60 | 9.37 | 9.45 | 9.45 | -0.21% | 31,357 |
Oct 1, 2024 | 9.70 | 9.70 | 9.47 | 9.47 | 9.47 | -2.27% | 33,782 |
Sep 30, 2024 | 9.83 | 9.89 | 9.63 | 9.69 | 9.69 | -1.12% | 76,230 |
Sep 27, 2024 | 9.79 | 9.95 | 9.79 | 9.80 | 9.80 | 0.82% | 51,032 |
Sep 26, 2024 | 9.73 | 9.79 | 9.62 | 9.72 | 9.72 | 1.67% | 51,081 |
Sep 25, 2024 | 9.77 | 9.80 | 9.56 | 9.56 | 9.56 | -1.54% | 40,563 |
Sep 24, 2024 | 9.89 | 9.95 | 9.71 | 9.71 | 9.71 | -0.82% | 62,212 |
Sep 23, 2024 | 9.72 | 9.80 | 9.70 | 9.79 | 9.79 | 0.41% | 63,337 |
Sep 20, 2024 | 9.72 | 9.79 | 9.55 | 9.75 | 9.75 | - | 99,416 |
Sep 19, 2024 | 9.97 | 9.97 | 9.71 | 9.75 | 9.75 | 0.31% | 52,586 |
Sep 18, 2024 | 9.75 | 10.01 | 9.64 | 9.72 | 9.72 | -0.31% | 77,271 |
Sep 17, 2024 | 9.52 | 9.95 | 9.52 | 9.75 | 9.75 | 2.96% | 96,583 |
Sep 16, 2024 | 9.47 | 9.52 | 9.33 | 9.47 | 9.47 | 0.32% | 36,436 |
Sep 13, 2024 | 9.29 | 9.50 | 9.21 | 9.44 | 9.44 | 3.74% | 53,750 |
Sep 12, 2024 | 9.04 | 9.28 | 8.99 | 9.10 | 9.10 | 0.89% | 30,037 |
Sep 11, 2024 | 8.99 | 9.14 | 8.91 | 9.02 | 9.02 | -0.22% | 51,060 |
Sep 10, 2024 | 9.09 | 9.14 | 8.96 | 9.04 | 9.04 | 0.44% | 49,944 |
Sep 9, 2024 | 9.10 | 9.33 | 9.00 | 9.00 | 9.00 | -1.75% | 41,952 |
Sep 6, 2024 | 9.29 | 9.29 | 9.08 | 9.16 | 9.16 | -1.29% | 40,858 |
Sep 5, 2024 | 9.35 | 9.46 | 9.24 | 9.28 | 9.28 | -0.43% | 60,452 |
Sep 4, 2024 | 9.10 | 9.33 | 9.10 | 9.32 | 9.32 | 1.30% | 59,629 |
Sep 3, 2024 | 9.47 | 9.54 | 9.02 | 9.20 | 9.20 | -2.13% | 54,683 |
Aug 30, 2024 | 9.45 | 9.57 | 9.30 | 9.40 | 9.40 | - | 35,333 |
Aug 29, 2024 | 9.67 | 9.67 | 9.32 | 9.40 | 9.40 | -2.89% | 51,060 |
Aug 28, 2024 | 9.58 | 9.75 | 9.54 | 9.68 | 9.68 | 1.26% | 62,159 |
Aug 27, 2024 | 9.55 | 9.71 | 9.49 | 9.56 | 9.56 | -0.62% | 30,301 |
Aug 26, 2024 | 9.50 | 9.70 | 9.50 | 9.62 | 9.62 | 1.26% | 55,471 |
Aug 23, 2024 | 9.15 | 9.61 | 9.08 | 9.50 | 9.50 | 5.20% | 38,952 |
Aug 22, 2024 | 9.11 | 9.15 | 9.03 | 9.03 | 9.03 | -0.88% | 22,714 |
Aug 21, 2024 | 9.06 | 9.37 | 9.06 | 9.11 | 9.11 | 0.66% | 38,069 |
Aug 20, 2024 | 9.20 | 9.41 | 9.03 | 9.05 | 9.05 | -2.37% | 37,090 |
Aug 19, 2024 | 9.42 | 9.49 | 9.10 | 9.27 | 9.27 | -0.64% | 66,810 |
Aug 16, 2024 | 9.28 | 9.53 | 9.28 | 9.33 | 9.33 | 0.65% | 81,097 |
Aug 15, 2024 | 9.06 | 9.31 | 9.06 | 9.27 | 9.27 | 4.63% | 33,534 |
Aug 14, 2024 | 9.13 | 9.13 | 8.86 | 8.86 | 8.86 | -1.88% | 43,095 |
Aug 13, 2024 | 8.92 | 9.10 | 8.89 | 9.03 | 9.03 | 1.01% | 32,903 |
Aug 12, 2024 | 9.21 | 9.21 | 8.87 | 8.94 | 8.94 | -3.56% | 70,292 |
Aug 9, 2024 | 9.48 | 9.51 | 9.13 | 9.27 | 9.27 | -4.33% | 122,982 |
Aug 8, 2024 | 9.64 | 9.80 | 9.55 | 9.69 | 9.55 | 2.43% | 40,833 |
Aug 7, 2024 | 9.81 | 9.93 | 9.39 | 9.46 | 9.32 | -1.46% | 36,009 |
Aug 6, 2024 | 9.70 | 9.90 | 9.51 | 9.60 | 9.46 | -1.54% | 48,943 |
Aug 5, 2024 | 9.75 | 10.08 | 9.53 | 9.75 | 9.61 | -2.30% | 71,484 |
Aug 2, 2024 | 10.00 | 10.09 | 9.72 | 9.98 | 9.83 | -2.06% | 56,026 |
Aug 1, 2024 | 10.67 | 10.67 | 10.05 | 10.19 | 10.04 | -3.78% | 45,661 |
Jul 31, 2024 | 10.75 | 10.89 | 10.49 | 10.59 | 10.43 | -0.28% | 60,010 |
Jul 30, 2024 | 10.49 | 10.70 | 10.38 | 10.62 | 10.46 | 2.31% | 40,427 |
Jul 29, 2024 | 10.59 | 10.80 | 10.29 | 10.38 | 10.23 | -2.63% | 60,126 |
Jul 26, 2024 | 10.47 | 10.70 | 10.39 | 10.66 | 10.50 | 2.01% | 34,249 |
Jul 25, 2024 | 9.96 | 10.50 | 9.61 | 10.45 | 10.30 | 5.77% | 58,969 |
Jul 24, 2024 | 10.43 | 10.61 | 9.83 | 9.88 | 9.73 | -7.66% | 73,880 |
Jul 23, 2024 | 10.40 | 10.74 | 10.33 | 10.70 | 10.54 | 1.90% | 33,363 |
Jul 22, 2024 | 10.30 | 10.63 | 10.11 | 10.50 | 10.34 | 3.45% | 46,220 |
Jul 19, 2024 | 10.36 | 10.42 | 10.07 | 10.15 | 10.00 | -1.84% | 21,657 |
Jul 18, 2024 | 10.48 | 10.72 | 10.26 | 10.34 | 10.19 | -0.96% | 35,588 |
Jul 17, 2024 | 10.34 | 10.53 | 10.33 | 10.44 | 10.29 | 0.58% | 37,964 |
Jul 16, 2024 | 10.07 | 10.47 | 10.07 | 10.38 | 10.23 | 4.74% | 41,300 |
Jul 15, 2024 | 9.94 | 10.15 | 9.89 | 9.91 | 9.76 | 1.33% | 43,193 |
Jul 12, 2024 | 9.79 | 9.97 | 9.75 | 9.78 | 9.63 | 1.56% | 40,032 |
Jul 11, 2024 | 9.22 | 9.66 | 9.17 | 9.63 | 9.49 | 6.53% | 97,401 |
Jul 10, 2024 | 9.12 | 9.13 | 8.96 | 9.04 | 8.91 | 0.56% | 114,819 |
Jul 9, 2024 | 9.41 | 9.55 | 8.99 | 8.99 | 8.86 | -4.26% | 73,193 |
Jul 8, 2024 | 9.45 | 9.56 | 9.31 | 9.39 | 9.25 | 0.32% | 44,955 |
Jul 5, 2024 | 9.54 | 9.59 | 9.21 | 9.36 | 9.22 | -2.40% | 51,670 |
Jul 3, 2024 | 9.60 | 9.63 | 9.33 | 9.59 | 9.45 | 0.95% | 9,776 |
Jul 2, 2024 | 9.42 | 9.66 | 9.24 | 9.50 | 9.36 | 0.53% | 53,221 |
Jul 1, 2024 | 10.11 | 10.12 | 9.42 | 9.45 | 9.31 | -6.44% | 74,301 |
Jun 28, 2024 | 9.96 | 10.12 | 9.94 | 10.10 | 9.95 | 1.71% | 240,376 |
Jun 27, 2024 | 10.11 | 10.12 | 9.90 | 9.93 | 9.78 | -1.10% | 37,409 |
Jun 26, 2024 | 9.90 | 10.16 | 9.90 | 10.04 | 9.89 | 0.80% | 41,393 |
Jun 25, 2024 | 10.18 | 10.18 | 9.96 | 9.96 | 9.81 | -1.78% | 17,470 |
Jun 24, 2024 | 10.02 | 10.25 | 10.02 | 10.14 | 9.99 | 1.50% | 25,406 |
Jun 21, 2024 | 10.07 | 10.15 | 9.95 | 9.99 | 9.84 | -0.79% | 56,686 |
Jun 20, 2024 | 10.18 | 10.22 | 10.07 | 10.07 | 9.92 | -0.59% | 19,025 |
Jun 18, 2024 | 10.18 | 10.39 | 10.09 | 10.13 | 9.98 | -0.88% | 32,248 |
Jun 17, 2024 | 10.27 | 10.54 | 10.14 | 10.22 | 10.07 | -0.78% | 32,256 |
Jun 14, 2024 | 10.39 | 10.39 | 10.28 | 10.30 | 10.15 | -1.81% | 28,196 |
Jun 13, 2024 | 10.46 | 10.55 | 10.44 | 10.49 | 10.33 | -0.10% | 42,259 |
Jun 12, 2024 | 10.56 | 10.58 | 10.28 | 10.50 | 10.34 | 1.45% | 138,730 |
Jun 11, 2024 | 10.34 | 10.39 | 10.12 | 10.35 | 10.20 | 0.10% | 36,019 |
Jun 10, 2024 | 10.13 | 10.40 | 10.06 | 10.34 | 10.19 | 2.07% | 24,359 |