Home

Marine Products Corporation Common Stock (MPX)

8.0400
+0.00 (0.00%)
NYSE · Last Trade: Jun 3rd, 5:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marine Products Corporation Common Stock (MPX)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/20258.278.347.868.0460,1428.04
5/30/20258.198.458.138.3114,5618.31
5/29/20258.308.358.158.2425,4068.24
5/28/20258.568.568.258.3024,6578.30
5/27/20258.428.528.368.5228,7138.52
5/23/20258.368.648.308.3614,1848.36
5/22/20258.408.518.288.4420,6848.44
5/21/20258.548.698.458.4815,6668.48
5/20/20258.828.828.688.689,4468.68
5/19/20258.828.918.628.7810,3438.78
5/16/20258.959.108.878.8819,8978.88
5/15/20258.758.988.748.9415,9768.94
5/14/20258.548.838.428.7122,5108.71
5/13/20258.548.668.508.6122,7828.61
5/12/20258.809.008.508.5445,3898.54
5/09/20258.518.598.518.539,7698.53
5/08/20258.368.708.318.6015,8838.46
5/07/20258.358.518.238.3326,8058.19
5/06/20258.288.298.158.2521,4628.12
5/05/20258.378.518.318.3335,9448.19
5/02/20258.388.488.278.4131,0228.27
5/01/20258.438.438.208.3525,8098.21
4/30/20258.438.468.258.4021,6478.26
4/29/20258.478.618.408.4843,9088.34
4/28/20258.578.588.338.4725,3248.33
4/25/20258.538.628.358.6214,3318.48
4/24/20258.518.638.368.5617,4318.42
4/23/20258.839.048.488.6020,2138.46
4/22/20258.438.848.418.6919,1888.55
4/21/20258.148.408.088.4015,6768.26
4/17/20258.068.287.958.2617,0248.13
4/16/20258.088.157.918.0815,8577.95
4/15/20258.168.297.968.0822,7907.95
4/14/20258.118.357.978.2420,0628.11
4/11/20257.988.107.888.0414,7137.91
4/10/20258.308.397.858.0228,3417.89
4/09/20257.588.717.498.4290,5378.28
4/08/20257.958.107.547.5938,8547.47
4/07/20257.668.087.537.8642,2447.73
4/04/20257.897.957.507.9466,2087.81
4/03/20258.278.277.898.0251,4117.89
4/02/20258.378.448.338.4216,0048.28
4/01/20258.328.478.318.4021,9758.26
3/31/20258.378.468.248.3926,3888.25
3/28/20258.528.528.248.3821,6448.24
3/27/20258.488.548.358.5418,0388.40
3/26/20258.198.458.198.4219,9178.28
3/25/20258.468.468.198.1923,9488.06
3/24/20258.378.468.358.4615,3898.32
3/21/20258.108.308.108.2640,1668.13
3/20/20258.438.478.178.2030,0048.07
3/19/20258.488.488.358.4329,2748.29
3/18/20258.378.478.378.4421,8708.30
3/17/20258.298.448.298.3934,6878.25
3/14/20258.508.508.308.4023,3378.26
3/13/20258.508.568.388.4416,6508.30
3/12/20258.528.528.398.5124,0098.37
3/11/20258.558.608.308.5535,2028.41
3/10/20258.828.938.518.5427,9048.40
3/07/20258.298.898.228.8226,2808.68
3/06/20258.348.508.308.3448,7338.20
3/05/20258.518.518.318.3928,8298.25
3/04/20258.418.518.378.4630,7408.32
3/03/20258.598.748.438.4829,6848.34