MPX

Marine Products Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Marine Products Corp MPX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.55 3.15% 18.03 20:00:00
Open Price Low Price High Price Close Price Prev Close
16.99 16.82 18.48 18.26 17.48
more quote information »

MPX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5018.4815.5017.2044,2272.5316.32%
1 Month16.9418.4815.3116.6722,4621.096.43%
3 Months16.2218.4815.3116.7420,7501.8111.16%
6 Months16.5619.2814.1016.7628,7241.478.88%
1 Year12.7522.6112.2616.7045,6575.2841.41%
3 Years16.4424.826.7715.9736,3701.599.67%
5 Years8.6524.826.7715.0132,0849.38108.44%

MPX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 18.26 0.78 4.46% 16.99 18.48 16.82 161,605
Jun 17 2021 17.48 -0.28 -1.58% 17.69 18.00 16.82 45,812
Jun 16 2021 17.76 0.96 5.71% 16.65 18.12 16.275 92,556
Jun 15 2021 16.80 1.10 7.01% 15.80 16.90 15.5801 54,192
Jun 14 2021 15.70 0.06 0.38% 15.53 15.8136 15.53 18,583
Jun 11 2021 15.64 -0.03 -0.19% 15.50 15.7658 15.50 9,991
Jun 10 2021 15.67 -0.19 -1.2% 15.92 15.95 15.51 8,564
Jun 09 2021 15.86 -0.20 -1.25% 16.12 16.3799 15.74 16,915
Jun 08 2021 16.06 0.34 2.16% 15.71 16.35 15.5022 20,026
Jun 07 2021 15.72 0.00 0.0% 15.64 15.80 15.31 19,089
Jun 04 2021 15.72 -0.28 -1.75% 16.06 16.13 15.56 23,905
Jun 03 2021 16.00 -0.49 -2.97% 16.29 16.29 15.88 25,656
Jun 02 2021 16.49 0.20 1.23% 16.49 16.49 16.15 8,465
Jun 01 2021 16.29 0.05 0.31% 16.30 16.72 16.26 15,617
May 28 2021 16.24 -0.46 -2.75% 16.92 16.96 16.2168 6,503
May 27 2021 16.70 0.10 0.6% 16.66 16.95 16.45 11,815
May 26 2021 16.60 0.46 2.85% 16.30 16.69 16.09 13,487
May 25 2021 16.14 -0.09 -0.55% 16.38 16.45 16.09 10,492
May 24 2021 16.23 -0.44 -2.64% 16.64 16.64 16.21 13,882
May 21 2021 16.67 -0.18 -1.07% 16.94 16.94 16.54 11,226
May 20 2021 16.85 0.55 3.37% 16.35 17.09 16.20 24,723
May 19 2021 16.30 -0.47 -2.8% 16.55 16.62 16.235 8,914
See More Historical Prices »


Your Recent History
NYSE
MPX
Marine Pro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.