Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Marine Products Corporation (MPX)

Compare
8.40
+0.01
+(0.12%)
At close: April 1 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20258.328.488.328.408.4022,000
Mar 31, 20258.378.468.248.398.3926,400
Mar 28, 20258.528.528.248.388.3821,600
Mar 27, 20258.488.548.358.548.5418,000
Mar 26, 20258.198.458.198.428.4219,900
Mar 25, 20258.468.468.198.198.1923,900
Mar 24, 20258.378.468.358.468.4615,400
Mar 21, 20258.108.308.108.268.2640,200
Mar 20, 20258.438.478.178.208.2030,000
Mar 19, 20258.488.488.358.438.4329,300
Mar 18, 20258.378.478.378.448.4421,900
Mar 17, 20258.298.448.298.398.3934,700
Mar 14, 20258.508.508.308.408.4023,300
Mar 13, 20258.508.568.388.448.4416,700
Mar 12, 20258.528.528.398.518.5124,000
Mar 11, 20258.558.608.308.558.5535,200
Mar 10, 20258.828.938.518.548.5427,900
Mar 7, 20258.298.898.228.828.8226,300
Mar 6, 20258.348.508.308.348.3448,700
Mar 5, 20258.518.518.318.398.3928,800
Mar 4, 20258.418.518.378.468.4630,700
Mar 3, 20258.598.748.438.488.4829,700
Feb 28, 20258.558.628.528.608.6026,000
Feb 27, 20258.808.808.508.518.5133,000
Feb 26, 20258.628.778.588.768.7634,100
Feb 25, 20258.598.738.538.628.6226,000
Feb 24, 20258.678.678.548.598.5925,700
Feb 21, 20258.778.778.558.598.5928,800
Feb 20, 20258.688.708.548.678.6722,700
Feb 19, 20258.758.858.698.738.7332,200
Feb 18, 20258.848.898.758.888.8827,600
Feb 14, 20259.019.018.848.898.8920,100
Feb 13, 20258.999.048.859.039.0322,700
Feb 12, 20258.828.998.828.958.9535,900
Feb 11, 20258.838.998.838.948.9424,600
Feb 10, 2025 0.14 Dividend
Feb 10, 20259.459.458.818.888.8859,300
Feb 7, 20259.559.809.439.659.5177,900
Feb 6, 20259.329.499.269.459.3136,300
Feb 5, 20259.189.309.059.249.1135,300
Feb 4, 20259.049.218.979.179.0430,800
Feb 3, 20259.189.328.649.008.87113,300
Jan 31, 20259.309.569.279.399.2537,500
Jan 30, 20258.799.508.799.499.3567,300
Jan 29, 20259.289.368.938.968.8325,100
Jan 28, 20259.339.339.169.239.1023,700
Jan 27, 20259.119.319.119.239.1027,800
Jan 24, 20259.239.239.119.139.0011,600
Jan 23, 20258.899.238.899.239.1034,800
Jan 22, 20259.019.108.938.968.8328,300
Jan 21, 20259.169.219.049.078.9421,700
Jan 17, 20259.189.188.949.149.0132,800
Jan 16, 20259.159.178.969.159.0226,000
Jan 15, 20258.999.068.829.068.9321,200
Jan 14, 20259.029.028.678.768.6336,900
Jan 13, 20258.698.938.688.908.7737,100
Jan 10, 20258.949.008.708.848.7140,500
Jan 8, 20259.019.098.909.028.8926,500
Jan 7, 20259.239.479.019.038.9023,500
Jan 6, 20259.159.359.149.239.1044,500
Jan 3, 20259.019.168.909.159.0240,300
Jan 2, 20259.209.338.989.038.9019,200
Dec 31, 20249.099.339.099.179.0417,300
Dec 30, 20249.049.118.908.998.8659,400
Dec 27, 20249.299.398.969.078.9445,400
Dec 26, 20249.049.369.049.319.1726,400
Dec 24, 20249.009.268.909.118.9830,500
Dec 23, 20249.379.419.009.038.9031,000
Dec 20, 20249.139.449.069.349.2057,500
Dec 19, 20249.209.449.159.259.1239,300
Dec 18, 20249.529.679.159.159.0238,400
Dec 17, 20249.559.609.449.509.3631,500
Dec 16, 20249.719.789.559.639.4923,800
Dec 13, 20249.679.719.529.659.5118,900
Dec 12, 20249.639.739.539.689.5429,000
Dec 11, 20249.9310.009.499.639.49197,000
Dec 10, 20249.829.999.639.849.7028,200
Dec 9, 20249.559.929.559.779.6331,000
Dec 6, 20249.609.689.479.549.4032,800
Dec 5, 20249.839.889.459.559.4136,400
Dec 4, 20249.8010.009.779.829.6815,400
Dec 3, 202410.0510.059.789.809.6616,500
Dec 2, 20249.9410.099.8610.049.8926,700
Nov 29, 20249.979.979.879.899.7510,400
Nov 27, 202410.0110.099.819.869.7223,000
Nov 26, 202410.2410.249.9310.019.8618,300
Nov 25, 202410.0010.329.9910.2110.0645,000
Nov 22, 20249.9310.109.939.989.8425,500
Nov 21, 20249.559.919.559.849.7021,600
Nov 20, 20249.699.819.479.569.4235,200
Nov 19, 20249.579.729.459.699.5541,400
Nov 18, 20249.759.759.629.729.5823,100
Nov 15, 20249.819.869.629.709.5617,600
Nov 14, 20249.889.979.799.819.6723,700
Nov 13, 202410.0410.049.849.869.7219,400
Nov 12, 20249.9610.019.809.949.8054,000
Nov 11, 202410.0010.009.869.959.8116,200
Nov 8, 2024 0.14 Dividend
Nov 8, 20249.769.959.659.919.7729,300
Nov 7, 202410.2010.309.959.989.7037,600
Nov 6, 20249.9510.249.6510.139.8481,000
Nov 5, 20249.439.659.439.599.3220,900
Nov 4, 20249.389.719.389.439.1624,500
Nov 1, 20249.539.539.349.419.1427,000
Oct 31, 20249.589.589.369.419.1427,400
Oct 30, 20249.549.659.529.539.2611,400
Oct 29, 20249.469.589.389.559.2825,200
Oct 28, 20249.529.659.439.509.2319,600
Oct 25, 20249.609.719.349.409.1323,600
Oct 24, 20249.599.639.329.599.3219,600
Oct 23, 20249.389.449.339.449.1739,100
Oct 22, 20249.299.459.299.389.1128,800
Oct 21, 20249.829.829.369.389.1132,000
Oct 18, 20249.789.889.709.799.5120,500
Oct 17, 20249.959.979.659.779.4925,500
Oct 16, 20249.689.969.639.889.6021,600
Oct 15, 20249.829.979.679.689.4127,400
Oct 14, 20249.829.869.689.839.559,400
Oct 11, 20249.609.919.609.879.5938,900
Oct 10, 20249.519.809.489.669.3938,200
Oct 9, 20249.569.699.469.609.3333,200
Oct 8, 20249.519.589.409.519.2425,700
Oct 7, 20249.519.549.359.529.2548,000
Oct 4, 20249.549.549.389.479.2039,500
Oct 3, 20249.399.509.289.369.0944,800
Oct 2, 20249.379.609.379.459.1831,400
Oct 1, 20249.709.709.479.479.2033,800
Sep 30, 20249.839.899.639.699.4276,200
Sep 27, 20249.799.959.799.809.5251,000
Sep 26, 20249.739.799.629.729.4451,100
Sep 25, 20249.779.809.569.569.2940,600
Sep 24, 20249.899.959.719.719.4362,200
Sep 23, 20249.729.809.709.799.5163,300
Sep 20, 20249.729.799.559.759.4799,400
Sep 19, 20249.979.979.719.759.4752,600
Sep 18, 20249.7510.019.649.729.4477,300
Sep 17, 20249.529.959.529.759.4796,600
Sep 16, 20249.479.529.339.479.2036,400
Sep 13, 20249.299.509.219.449.1753,800
Sep 12, 20249.049.288.999.108.8430,000
Sep 11, 20248.999.148.919.028.7651,100
Sep 10, 20249.099.148.969.048.7849,900
Sep 9, 20249.109.339.009.008.7542,000
Sep 6, 20249.299.299.079.168.9040,700
Sep 5, 20249.359.469.249.289.0260,500
Sep 4, 20249.109.339.109.329.0659,600
Sep 3, 20249.479.549.029.208.9454,700
Aug 30, 20249.459.579.309.409.1335,300
Aug 29, 20249.679.679.329.409.1351,100
Aug 28, 20249.589.759.549.689.4162,200
Aug 27, 20249.559.719.499.569.2930,300
Aug 26, 20249.509.709.509.629.3555,500
Aug 23, 20249.159.619.079.509.2338,800
Aug 22, 20249.119.159.039.038.7722,700
Aug 21, 20249.069.379.069.118.8538,100
Aug 20, 20249.209.419.039.058.7937,100
Aug 19, 20249.429.499.109.279.0166,800
Aug 16, 20249.289.539.289.339.0781,100
Aug 15, 20249.069.319.069.279.0133,500
Aug 14, 20249.139.138.868.868.6143,100
Aug 13, 20248.929.108.899.038.7732,900
Aug 12, 20249.219.218.878.948.6970,200
Aug 9, 2024 0.14 Dividend
Aug 9, 20249.489.519.139.279.01123,000
Aug 8, 20249.649.809.559.699.2840,800
Aug 7, 20249.819.939.399.469.0636,000
Aug 6, 20249.709.909.519.609.1948,700
Aug 5, 20249.7510.089.539.759.3471,500
Aug 2, 202410.0010.099.729.989.5656,000
Aug 1, 202410.6710.6710.0510.199.7645,700
Jul 31, 202410.7510.8910.4910.5910.1460,000
Jul 30, 202410.4910.7010.3810.6210.1740,400
Jul 29, 202410.5910.8010.2910.389.9460,100
Jul 26, 202410.4710.7010.3910.6610.2134,200
Jul 25, 20249.9610.509.6110.4510.0159,000
Jul 24, 202410.4310.619.839.889.4673,900
Jul 23, 202410.4010.7410.3310.7010.2533,400
Jul 22, 202410.3010.6310.1110.5010.0646,200
Jul 19, 202410.3610.4110.0710.159.7221,700
Jul 18, 202410.4810.7210.2610.349.9035,600
Jul 17, 202410.3410.5310.3310.4410.0038,000
Jul 16, 202410.0710.4710.0710.389.9441,300
Jul 15, 20249.9410.159.899.919.4943,100
Jul 12, 20249.799.979.759.789.3740,000
Jul 11, 20249.229.669.179.639.2297,400
Jul 10, 20249.129.138.969.048.66114,800
Jul 9, 20249.419.558.998.998.6173,200
Jul 8, 20249.459.569.319.398.9945,000
Jul 5, 20249.549.599.219.368.9651,700
Jul 3, 20249.609.639.339.599.189,800
Jul 2, 20249.429.669.249.509.1053,200
Jul 1, 202410.1110.129.429.459.0574,300
Jun 28, 20249.9610.129.9310.109.67240,400
Jun 27, 202410.1110.129.909.939.5137,400
Jun 26, 20249.9010.169.9010.049.6141,400
Jun 25, 202410.1810.189.969.969.5417,500
Jun 24, 202410.0210.2510.0210.149.7125,400
Jun 21, 202410.0710.159.959.999.5756,700
Jun 20, 202410.1810.2210.0710.079.6419,000
Jun 18, 202410.1810.3910.0910.139.7032,200
Jun 17, 202410.2710.5410.1410.229.7932,300
Jun 14, 202410.3910.3910.2810.309.8628,200
Jun 13, 202410.4610.5510.4410.4910.0542,300
Jun 12, 202410.5610.5810.2810.5010.06138,700
Jun 11, 202410.3410.3910.1210.359.9136,000
Jun 10, 202410.1310.4010.0610.349.9024,400
Jun 7, 202410.1910.3910.1010.139.7032,100
Jun 6, 202410.3510.4210.2410.289.8423,400
Jun 5, 202410.1810.4910.1810.4510.0119,500
Jun 4, 202410.2110.3210.1810.189.7523,200
Jun 3, 202410.3510.4210.0910.319.8740,100
May 31, 202410.1410.3210.1410.249.8135,200
May 30, 202410.2010.2210.0010.149.7129,600
May 29, 202410.0510.269.9210.069.6354,700
May 28, 202410.3210.5010.0010.179.7441,800
May 24, 202410.2410.3910.0710.329.8818,100
May 23, 202410.0310.2510.0310.219.7842,900
May 22, 202410.3310.469.9810.119.6870,800
May 21, 202410.3010.4510.3010.339.8928,100
May 20, 202410.4710.5610.3010.409.9639,900
May 17, 202410.5410.5810.3410.369.9234,600
May 16, 202410.7410.7410.4710.5010.0629,700
May 15, 202410.8010.8010.5610.6910.2426,600
May 14, 202410.7510.8910.6110.7510.2936,600
May 13, 202410.6210.7010.4810.6110.1644,300
May 10, 202410.6410.6410.2510.5510.1054,300
May 9, 2024 0.84 Dividend
May 9, 202411.1611.1610.3310.4410.00149,500
May 8, 202412.0512.3911.8712.0910.7794,800
May 7, 202411.8412.4711.8312.1210.80103,600
May 6, 202411.4611.8011.4611.7810.5089,700
May 3, 202411.6011.6011.2511.4610.2143,200
May 2, 202411.2211.4711.0111.3810.1461,100
May 1, 202410.8711.3610.8211.099.8875,300
Apr 30, 202411.3811.4210.5410.759.58108,100
Apr 29, 202411.6411.7111.3611.3810.1462,100
Apr 26, 202411.3711.5711.2311.5010.2517,900
Apr 25, 202411.3011.3911.0111.2510.0238,700
Apr 24, 202411.1411.2311.0211.109.8930,600
Apr 23, 202411.1511.4011.1511.2410.0214,500
Apr 22, 202411.3311.4911.0611.139.9235,100
Apr 19, 202410.7411.4410.7311.3310.1045,000
Apr 18, 202410.6511.2010.6010.889.7042,000
Apr 17, 202411.0511.0510.7010.709.5328,500
Apr 16, 202410.9411.1810.7610.859.6719,700
Apr 15, 202411.0111.1410.8710.959.7619,000
Apr 12, 202411.6311.6311.0111.079.8631,100
Apr 11, 202411.6611.7611.3511.6210.3520,100
Apr 10, 202411.4011.7511.3611.5110.2639,900
Apr 9, 202411.6611.8011.6611.7110.4315,600
Apr 8, 202411.6811.8511.4811.6610.3929,100
Apr 5, 202411.3511.6211.3511.5210.2717,000
Apr 4, 202411.6111.7611.2611.4510.2043,800
Apr 3, 202411.2811.6811.2511.5610.3030,900
Apr 2, 202411.5311.5311.1711.3410.1149,200

Related Tickers

MCFT MasterCraft Boat Holdings, Inc.
17.20
-0.12%
 
LCII LCI Industries
87.87
+0.50%
 
MBUU Malibu Boats, Inc.
30.62
-0.20%
 
BC Brunswick Corporation
53.93
+0.15%
 
THO THOR Industries, Inc.
76.62
+1.07%
 
6SZA.F Sanlorenzo S.p.A.
27.90
-1.24%
 
HOG Harley-Davidson, Inc.
25.06
-0.75%
 
PII Polaris Inc.
41.37
+1.05%
 
WGO Winnebago Industries, Inc.
34.50
+0.12%
 
MCOM Micromobility.com Inc.
0.0060
0.00%