Marine Products Corporation (MPX) NYSE

8.85

-0.015(-0.17%)

Updated at August 18 03:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20258.888.868.868.938.7624,400
August 14, 20259.018.858.859.018.8212,224
August 13, 20258.779.129.129.158.6915,417
August 12, 20258.428.788.788.828.4129,700
August 11, 20258.288.348.348.378.215,736
August 08, 20258.318.48.268.458.311,708
August 07, 20258.528.318.178.528.317,500
August 06, 20258.428.528.388.548.1828,331
August 05, 20258.548.468.328.598.3538,415
August 04, 20258.538.478.338.698.4320,900
August 01, 20258.538.478.478.748.4118,900
July 31, 20258.698.598.598.958.5519,900
July 30, 20258.988.668.669.048.5520,912
July 29, 20258.878.918.9198.858,941
July 28, 202598.898.899.048.7614,004
July 25, 20259.048.958.959.198.9314,144
July 24, 20259.099.029.029.358.927,600
July 23, 20258.898.98.98.98.7614,320
July 22, 20258.438.768.768.868.4329,548
July 21, 20258.388.448.448.568.3518,884
July 18, 20258.598.388.388.68.3619,012
July 17, 20258.528.58.58.578.4620,900
July 16, 20258.68.498.498.658.427,200
July 15, 20258.938.558.558.938.5124,922
July 14, 20259.05999.058.9712,833
July 11, 20259.239.079.079.238.8815,100
July 10, 20259.079.259.259.39.0524,400
July 09, 20259.019.129.129.128.817,201
July 08, 20258.938.968.969.148.8320,000
July 07, 20259.098.848.849.188.7616,225
July 03, 202599.19.19.18.8347,400
July 02, 20258.578.918.918.918.4626,920
July 01, 20258.638.728.728.978.5923,241
June 30, 20258.78.518.518.728.523,005
June 27, 20258.388.78.78.778.3871,407
June 26, 20258.268.278.278.328.1220,042
June 25, 20258.588.198.198.588.1714,100
June 24, 20258.768.548.548.88.421,113
June 23, 20258.188.668.668.668.0938,400
June 20, 20258.248.168.168.298.0322,900
June 18, 20258.168.228.228.258.0123,902
June 17, 20258.218.178.178.398.0726,600
June 16, 20257.998.238.238.297.9922,000
June 13, 20258.27.967.968.227.9519,341
June 12, 20258.418.38.38.418.2412,449
June 11, 20258.578.478.478.628.3429,000
June 10, 20258.58.458.458.518.3521,100
June 09, 20258.248.428.428.478.239,000
June 06, 20258.218.228.228.378.169,810
June 05, 20258.288.148.148.378.1111,800
June 04, 20258.218.238.238.278.0226,000
June 03, 20258.048.228.228.318.0428,500
June 02, 20258.278.048.048.347.8660,142
May 30, 20258.198.318.318.458.1414,600
May 29, 20258.38.248.248.358.1525,406
May 28, 20258.568.38.38.568.2524,700
May 27, 20258.428.528.528.528.3628,913
May 23, 20258.368.368.368.648.314,184
May 22, 20258.48.448.448.518.2820,700
May 21, 20258.548.488.488.698.4515,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved