Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MPX Historical Prices

Marine Products Corp. · daily open, high, low, close & volume

Trading days
130
Period high
10.08
Period low
6.83
Period change
-6.08%
DateOpenHighLowCloseChangeVolume
May 14, 20268.218.338.098.18-0.61%271,431
May 13, 20268.168.278.148.23+0.73%123,243
May 12, 20268.488.488.178.17-3.77%89,699
May 11, 20268.718.718.428.49-3.08%25,991
May 8, 20268.258.998.258.76+3.55%40,534
May 7, 20268.158.648.158.46+4.19%105,429
May 6, 20268.038.228.028.12+1.12%48,815
May 5, 20267.798.057.798.03+3.61%22,775
May 4, 20267.917.957.717.75-2.76%31,435
May 1, 20267.987.987.887.97+0.63%10,637
Apr 30, 20267.817.937.787.92+1.28%22,513
Apr 29, 20267.877.947.757.82-1.39%28,686
Apr 28, 20267.897.977.867.93+0.25%17,165
Apr 27, 20267.938.037.917.91-1.00%41,261
Apr 24, 20268.018.027.877.99-0.99%18,856
Apr 23, 20267.858.077.858.07+2.15%52,650
Apr 22, 20267.988.077.867.90-1.25%16,439
Apr 21, 20268.008.107.938.00+0.25%26,758
Apr 20, 20267.918.017.907.98+0.50%13,441
Apr 17, 20267.738.057.677.94+4.06%40,698
Apr 16, 20267.557.707.557.63+0.39%24,083
Apr 15, 20267.627.657.537.60-0.91%20,359
Apr 14, 20267.577.717.547.67+1.32%33,963
Apr 13, 20267.437.617.417.57+1.47%17,178
Apr 10, 20267.477.527.457.46-0.53%20,366
Apr 9, 20267.357.577.357.50+1.08%12,267
Apr 8, 20267.327.457.317.42+3.49%22,490
Apr 7, 20267.197.207.127.17+0.00%31,926
Apr 6, 20267.117.247.117.17-0.14%26,317
Apr 2, 20267.147.257.067.18-0.42%49,717
Apr 1, 20267.257.297.217.21-0.83%41,061
Mar 31, 20267.307.567.197.27+0.00%52,198
Mar 30, 20267.337.377.267.27-0.55%100,097
Mar 27, 20267.267.407.267.31-0.41%30,983
Mar 26, 20267.367.527.297.34-0.68%9,102
Mar 25, 20267.527.627.397.39-1.20%32,041
Mar 24, 20267.317.547.317.48+0.94%36,973
Mar 23, 20267.197.497.197.41+3.93%68,782
Mar 20, 20267.017.167.017.13+0.42%76,303
Mar 19, 20267.007.207.007.10+1.28%46,819
Mar 18, 20267.077.207.017.01-1.82%39,127
Mar 17, 20267.257.257.117.14+0.14%17,360
Mar 16, 20267.107.167.107.13+0.71%17,511
Mar 13, 20267.127.127.037.08-0.56%23,125
Mar 12, 20267.027.167.027.12+0.14%63,135
Mar 11, 20267.057.177.037.11+0.99%35,439
Mar 10, 20267.017.126.937.04+0.43%53,265
Mar 9, 20267.007.056.837.01-1.13%48,311
Mar 6, 20267.247.257.067.09-2.48%43,707
Mar 5, 20267.487.487.247.27-3.32%31,246
Mar 4, 20267.557.577.477.52+0.67%13,445
Mar 3, 20267.517.567.337.47-1.32%39,440
Mar 2, 20267.587.657.497.57-0.26%51,382
Feb 27, 20267.697.727.587.59-2.19%44,524
Feb 26, 20267.847.847.727.76-0.51%24,921
Feb 25, 20267.777.807.697.80-0.26%27,148
Feb 24, 20267.757.957.757.82+0.39%28,742
Feb 23, 20267.867.897.737.79-1.27%88,655
Feb 20, 20267.898.047.787.89-0.38%57,839
Feb 19, 20267.847.947.757.92+0.38%71,786
Feb 18, 20267.808.007.807.89+0.64%51,031
Feb 17, 20267.898.017.847.84-1.75%63,460
Feb 13, 20267.808.077.807.98+1.27%35,831
Feb 12, 20267.988.107.817.88-2.11%62,415
Feb 11, 20268.008.137.868.05+0.63%64,229
Feb 10, 20268.028.228.008.00-0.99%102,961
Feb 9, 20268.418.418.088.08-1.70%205,618
Feb 6, 20268.158.458.158.22-0.36%91,450
Feb 5, 20268.188.978.158.25-17.00%205,167
Feb 4, 202610.0010.009.709.94+0.30%33,796
Feb 3, 20269.749.949.709.91+1.54%25,512
Feb 2, 20269.719.969.489.76+1.04%34,946
Jan 30, 20269.669.749.239.66+0.00%21,921
Jan 29, 20269.409.669.369.66+2.33%15,544
Jan 28, 20269.619.709.299.44-2.68%17,688
Jan 27, 20269.239.729.209.70+4.86%32,350
Jan 26, 20269.579.579.259.25-3.95%31,174
Jan 23, 20269.639.689.279.63-0.93%19,798
Jan 22, 20269.499.759.249.72+2.32%19,216
Jan 21, 20269.129.529.129.50+4.17%20,122
Jan 20, 20269.499.499.109.12-3.49%18,729
Jan 16, 20269.539.539.449.45-0.53%12,258
Jan 15, 20269.429.589.399.50+0.64%19,746
Jan 14, 20269.259.559.189.44+2.05%14,859
Jan 13, 20269.679.679.259.25-3.24%13,957
Jan 12, 20269.399.689.229.56+0.95%22,144
Jan 9, 20269.369.509.349.47+0.32%23,927
Jan 8, 20269.119.489.119.44+3.28%21,441
Jan 7, 20269.139.218.859.14-0.33%22,733
Jan 6, 20268.939.198.879.17+2.12%31,080
Jan 5, 20268.779.108.768.98+2.39%20,802
Jan 2, 20268.768.798.628.77+0.11%25,060
Dec 31, 20258.888.888.738.76-2.12%11,513
Dec 30, 20259.029.148.958.95-0.67%17,712
Dec 29, 20258.869.028.689.01+1.46%16,784
Dec 26, 20259.069.078.868.88-2.42%27,542
Dec 24, 20259.359.399.109.10-1.94%11,039
Dec 23, 20259.0510.089.049.28+1.75%65,729
Dec 22, 20259.059.238.999.12+0.11%52,297
Dec 19, 20259.019.138.919.11+1.22%76,573
Dec 18, 20259.059.189.009.00-0.22%32,232
Dec 17, 20258.799.048.779.02+2.50%19,872
Dec 16, 20258.768.908.668.80+1.03%23,290
Dec 15, 20258.948.958.678.71-2.90%29,682
Dec 12, 20258.699.118.698.97+2.28%31,554
Dec 11, 20258.508.888.488.77+3.66%30,450
Dec 10, 20258.328.748.328.46+2.17%247,909
Dec 9, 20258.198.498.198.28+2.22%24,058
Dec 8, 20258.718.758.068.10-7.00%39,616
Dec 5, 20258.578.758.498.71+1.87%21,869
Dec 4, 20258.478.578.388.55+0.00%27,958
Dec 3, 20258.388.618.338.55+3.26%24,703
Dec 2, 20258.348.398.208.28-0.84%14,131
Dec 1, 20258.478.488.358.35-1.42%8,105
Nov 28, 20258.488.538.128.47+0.71%13,923
Nov 26, 20258.568.608.408.41-2.44%17,933
Nov 25, 20258.488.648.488.62+2.62%13,599
Nov 24, 20258.468.528.288.40-0.47%20,567
Nov 21, 20258.148.448.148.44+2.93%25,370
Nov 20, 20258.088.237.908.20+1.23%28,818
Nov 19, 20258.198.238.078.10-1.82%21,979
Nov 18, 20258.238.338.218.25+0.61%8,656
Nov 17, 20258.338.358.158.20-2.73%23,641
Nov 14, 20258.568.568.358.43-1.75%13,235
Nov 13, 20258.338.628.338.58+1.90%14,756
Nov 12, 20258.558.558.428.42+0.00%8,804
Nov 11, 20258.358.488.358.42-0.47%13,983
Nov 10, 20258.628.638.408.46-2.65%14,516
Nov 7, 20258.728.858.678.69-0.23%30,102
Nov 6, 20258.678.878.608.71+0.69%38,617

Daily open, high, low, close and volume for Marine Products Corp. (MPX). Showing 130 trading days. Unadjusted prices.