Marine Products Historical Data - MPX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Marine Products Corp MPX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.20 -1.53% 12.86 12.46 13.105 12.85 13.06 16:02:00
more quote information »

MPX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.7214.8812.4614.0214,173-1.86-12.64%
1 Month14.0514.9612.4614.3113,187-1.19-8.47%
3 Months15.2016.4412.4614.8518,845-2.34-15.39%
6 Months15.1316.4412.4614.5619,091-2.27-15.0%
1 Year14.6818.429912.4614.6022,766-1.82-12.4%
3 Years10.8724.829.8815.7327,6751.9918.31%
5 Years8.150124.824.9213.8223,4464.7157.79%

MPX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 13.06 -0.51 -3.76% 13.75 13.75 13.06 12,303
Feb 25 2020 13.57 -0.67 -4.71% 14.26 14.30 13.51 21,672
Feb 24 2020 14.24 -0.48 -3.26% 14.22 14.61 14.22 8,256
Feb 21 2020 14.72 0.02 0.14% 14.75 14.83 14.5201 11,055
Feb 20 2020 14.70 -0.06 -0.41% 14.72 14.88 14.521 17,579
Feb 19 2020 14.76 0.18 1.23% 14.68 14.96 14.68 9,984
Feb 18 2020 14.58 0.06 0.41% 14.49 14.72 14.49 9,432
Feb 14 2020 14.52 0.02 0.14% 14.53 14.73 14.2601 8,470
Feb 13 2020 14.50 -0.09 -0.62% 14.43 14.6232 14.23 10,156
Feb 12 2020 14.59 0.09 0.62% 14.50 14.77 14.4101 8,462
Feb 11 2020 14.50 0.15 1.05% 14.51 14.5699 14.315 6,859
Feb 10 2020 14.35 0.10 0.7% 14.19 14.55 14.19 5,778
Feb 07 2020 14.25 -0.55 -3.72% 14.60 14.60 14.175 8,695
Feb 06 2020 14.80 0.30 2.07% 14.71 14.88 14.66 12,942
Feb 05 2020 14.50 0.15 1.05% 14.38 14.76 14.37 21,087
Feb 04 2020 14.35 -0.05 -0.35% 14.40 14.58 14.14 28,080
Feb 03 2020 14.40 0.40 2.86% 14.08 14.40 14.03 19,036
Jan 31 2020 14.00 -0.23 -1.62% 14.27 14.3301 13.88 20,287
Jan 30 2020 14.23 -0.05 -0.35% 14.05 14.29 14.00 10,422
Jan 29 2020 14.28 -0.72 -4.8% 14.00 14.48 14.00 30,255
Jan 28 2020 15.00 0.71 4.97% 14.30 15.00 14.28 14,839
Jan 27 2020 14.29 -0.15 -1.04% 14.22 14.4334 14.05 11,330
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200227 21:41:41