Marine Products Corporation Common Stockのデータ

Marine Products Corporation Common Stockの基本情報

名前 Marine Products Corporation Common Stock
ティッカー MPX
国 United States
上場年 nan
セクター Capital Goods

Marine Products Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.26 17.52 18.26 17.52 27200.0 17.52
2021-02-12 18.14 17.5 17.64 18.09 22400.0 18.09
2021-02-11 18.16 17.46 17.98 17.68 21100.0 17.68
2021-02-10 18.53 17.69 18.33 18.05 43500.0 18.05
2021-02-09 19.0 18.18 18.9 18.33 27000.0 18.33
2021-02-08 19.28 18.82 18.89 19.09 41800.0 18.99
2021-02-05 18.82 17.7 18.32 18.75 28400.0 18.65
2021-02-04 18.51 17.82 17.92 18.03 47600.0 17.94
2021-02-03 18.1 17.0 17.76 17.81 30000.0 17.72
2021-02-02 17.91 17.06 17.15 17.78 34600.0 17.69
2021-02-01 17.03 16.31 16.77 16.91 31000.0 16.82
2021-01-29 16.5 16.08 16.41 16.28 41400.0 16.19
2021-01-28 16.59 15.93 16.44 16.41 32100.0 16.32
2021-01-27 17.5 15.34 17.3 16.14 65700.0 16.06
2021-01-26 16.75 15.84 15.93 16.55 35300.0 16.46
2021-01-25 16.58 15.84 16.14 16.0 22700.0 15.92
2021-01-22 16.29 15.55 15.75 16.22 16500.0 16.14
2021-01-21 16.41 15.65 16.24 15.9 16800.0 15.82
2021-01-20 16.51 15.95 16.22 16.2 24700.0 16.12
2021-01-19 16.38 15.65 15.92 16.35 20100.0 16.26
2021-01-15 15.89 15.08 15.87 15.74 21900.0 15.66
2021-01-14 16.35 15.88 15.99 16.01 16400.0 15.93
2021-01-13 16.44 15.84 16.37 15.99 17500.0 15.91
2021-01-12 16.45 15.6 15.76 16.39 26600.0 16.3
2021-01-11 15.81 14.87 14.87 15.7 26300.0 15.62
2021-01-08 15.86 14.74 15.69 15.15 26500.0 15.07
2021-01-07 15.9 15.45 15.45 15.56 21600.0 15.48
2021-01-06 16.09 15.09 15.23 15.45 44900.0 15.37
2021-01-05 15.37 14.48 14.48 14.81 25700.0 14.73
2021-01-04 14.65 14.1 14.54 14.39 22000.0 14.31
2020-12-31 15.02 14.54 15.02 14.54 16500.0 14.46
2020-12-30 15.0 14.62 14.88 14.88 22100.0 14.8
2020-12-29 15.64 14.77 15.4 14.78 43200.0 14.7
2020-12-28 16.07 15.38 15.98 15.38 31900.0 15.3
2020-12-24 16.0 15.52 15.6 16.0 24800.0 15.92
2020-12-23 16.5 15.17 16.07 15.6 68900.0 15.52
2020-12-22 16.65 15.86 15.94 16.59 15100.0 16.5
2020-12-21 16.03 15.21 15.63 16.01 38500.0 15.93
2020-12-18 16.74 15.65 16.56 15.82 171500.0 15.74
2020-12-17 16.94 16.39 16.69 16.45 27600.0 16.36
2020-12-16 16.75 16.34 16.34 16.52 21800.0 16.43
2020-12-15 16.6 16.0 16.23 16.42 23200.0 16.33
2020-12-14 16.61 16.02 16.38 16.24 17000.0 16.15
2020-12-11 16.42 15.79 15.98 16.38 30100.0 16.29
2020-12-10 16.33 15.0 15.0 16.16 33100.0 16.08
2020-12-09 16.36 15.01 16.36 15.01 46700.0 14.93
2020-12-08 16.3 15.44 15.69 16.21 24100.0 16.13
2020-12-07 16.0 15.18 15.52 15.75 35100.0 15.67
2020-12-04 15.7 14.84 15.3 15.4 27200.0 15.32
2020-12-03 15.92 15.31 15.89 15.38 25000.0 15.3
2020-12-02 16.2 15.57 15.71 15.94 24600.0 15.86
2020-12-01 15.97 15.54 15.61 15.89 27200.0 15.81
2020-11-30 16.38 15.4 16.38 15.42 42000.0 15.34
2020-11-27 16.71 15.96 16.63 16.62 13700.0 16.53
2020-11-25 16.85 16.38 16.84 16.43 18000.0 16.34
2020-11-24 17.06 16.71 16.96 16.92 27300.0 16.83
2020-11-23 17.15 16.39 16.6 16.84 26100.0 16.75
2020-11-20 16.69 16.26 16.29 16.6 27400.0 16.51
2020-11-19 16.69 16.39 16.56 16.49 13400.0 16.4
2020-11-18 17.15 16.72 17.15 16.72 16000.0 16.63
2020-11-17 17.24 16.66 16.78 17.12 21100.0 17.03
2020-11-16 16.9 16.36 16.66 16.79 31000.0 16.7
2020-11-13 16.48 15.93 16.3 16.23 20600.0 16.14
2020-11-12 16.26 15.85 16.26 16.1 21000.0 16.02
2020-11-11 16.44 15.9 16.36 16.38 31900.0 16.29
2020-11-10 16.68 15.62 15.87 16.12 38900.0 16.04
2020-11-09 19.0 15.84 17.84 15.88 61300.0 15.8
2020-11-06 18.14 17.01 18.14 17.1 31300.0 16.97
2020-11-05 18.14 17.5 17.65 18.01 23300.0 17.87
2020-11-04 17.61 16.69 16.95 17.52 22100.0 17.39
2020-11-03 17.44 16.92 16.97 17.21 29400.0 17.08
2020-11-02 16.79 16.07 16.22 16.54 26200.0 16.41
2020-10-30 16.4 15.03 15.83 15.86 45400.0 15.74
2020-10-29 16.4 15.34 15.35 15.93 33200.0 15.81
2020-10-28 17.0 15.17 16.39 15.22 51200.0 15.1
2020-10-27 17.56 16.59 16.73 17.5 36300.0 17.37
2020-10-26 17.1 16.38 17.1 16.73 31500.0 16.6
2020-10-23 17.89 17.18 17.49 17.31 16500.0 17.18
2020-10-22 17.51 17.05 17.4 17.33 26700.0 17.2
2020-10-21 17.74 17.12 17.56 17.34 22900.0 17.21
2020-10-20 17.66 17.28 17.28 17.45 18300.0 17.32
2020-10-19 17.91 17.1 17.72 17.14 14600.0 17.01
2020-10-16 17.84 17.09 17.37 17.62 27800.0 17.49
2020-10-15 17.36 16.4 16.75 17.28 34800.0 17.15
2020-10-14 17.4 16.65 17.4 16.77 18100.0 16.64
2020-10-13 17.47 16.9 17.04 17.26 30200.0 17.13
2020-10-12 17.43 16.75 17.3 17.26 29200.0 17.13
2020-10-09 17.7 16.91 17.06 17.22 47100.0 17.09
2020-10-08 17.7 17.24 17.7 17.3 32700.0 17.17
2020-10-07 18.36 16.93 17.84 17.47 117000.0 17.34
2020-10-06 18.26 17.47 17.5 17.6 51700.0 17.47
2020-10-05 17.9 17.33 17.47 17.43 71600.0 17.3
2020-10-02 17.5 16.72 16.72 17.23 46500.0 17.1
2020-10-01 17.12 15.78 15.99 17.02 102900.0 16.89
2020-09-30 15.88 15.22 15.22 15.64 95500.0 15.52
2020-09-29 15.6 15.22 15.23 15.38 63800.0 15.26
2020-09-28 16.06 15.04 15.7 15.34 73700.0 15.22
2020-09-25 15.72 15.14 15.55 15.5 58200.0 15.38
2020-09-24 16.16 15.37 15.93 15.6 78400.0 15.48
2020-09-23 16.94 15.75 16.52 15.78 122600.0 15.66
2020-09-22 17.71 16.24 17.5 16.8 137900.0 16.67
2020-09-21 20.82 17.52 20.73 17.62 191900.0 17.49
2020-09-18 22.61 20.83 20.88 21.2 792000.0 21.04
2020-09-17 21.15 19.84 20.01 20.88 140200.0 20.72
2020-09-16 20.52 19.0 19.13 20.35 188700.0 20.2
2020-09-15 20.0 18.94 19.36 19.13 120700.0 18.99
2020-09-14 19.76 18.11 18.18 19.05 175100.0 18.91
2020-09-11 18.16 17.2 17.33 17.89 99800.0 17.75
2020-09-10 18.65 17.18 17.86 17.3 112000.0 17.17
2020-09-09 17.98 16.5 16.76 17.91 154600.0 17.77
2020-09-08 16.61 14.4 14.41 16.46 160200.0 16.34
2020-09-04 14.75 14.26 14.51 14.59 44100.0 14.48
2020-09-03 14.7 14.3 14.64 14.41 44300.0 14.3
2020-09-02 15.08 14.45 15.03 14.72 40700.0 14.61
2020-09-01 14.91 14.33 14.39 14.85 46700.0 14.74
2020-08-31 14.66 14.15 14.4 14.45 56100.0 14.34
2020-08-28 15.4 14.37 15.27 14.51 65200.0 14.4
2020-08-27 15.68 15.08 15.24 15.11 57000.0 15.0
2020-08-26 15.22 14.44 14.51 15.0 89700.0 14.89
2020-08-25 14.4 14.14 14.37 14.34 28800.0 14.23
2020-08-24 14.45 14.07 14.32 14.4 21300.0 14.29
2020-08-21 14.26 13.98 14.05 14.08 52900.0 13.97
2020-08-20 14.7 14.2 14.2 14.3 42100.0 14.19
2020-08-19 14.57 14.24 14.51 14.41 43200.0 14.3
2020-08-18 14.75 14.47 14.7 14.56 31700.0 14.45
2020-08-17 15.87 14.27 15.6 14.62 67500.0 14.51
2020-08-14 16.22 15.43 15.5 15.79 88200.0 15.67
2020-08-13 15.93 14.33 14.33 15.49 118600.0 15.37
2020-08-12 14.55 14.1 14.34 14.39 30800.0 14.28
2020-08-11 14.65 14.13 14.52 14.13 41000.0 14.02
2020-08-10 14.89 14.12 14.63 14.25 39900.0 14.14
2020-08-07 14.66 14.14 14.2 14.59 63400.0 14.48
2020-08-06 14.73 14.25 14.44 14.3 36000.0 14.11
2020-08-05 14.83 14.21 14.4 14.32 47600.0 14.13
2020-08-04 14.54 14.23 14.54 14.31 49900.0 14.12
2020-08-03 14.79 13.1 13.1 14.59 84700.0 14.4
2020-07-31 13.65 12.38 13.61 12.83 143600.0 12.66
2020-07-30 15.35 13.91 15.0 14.13 140000.0 13.94
2020-07-29 16.95 14.86 16.95 15.17 206400.0 14.97
2020-07-28 17.89 17.41 17.48 17.48 68000.0 17.25
2020-07-27 17.9 16.93 17.8 17.68 67800.0 17.45
2020-07-24 18.12 17.3 18.1 17.41 68500.0 17.18
2020-07-23 18.51 15.44 15.44 17.89 417900.0 17.66
2020-07-22 15.46 14.85 14.85 15.44 22700.0 15.24
2020-07-21 15.07 14.44 14.7 14.98 29000.0 14.78
2020-07-20 14.63 14.14 14.28 14.57 20800.0 14.38
2020-07-17 14.65 14.18 14.65 14.22 20800.0 14.03
2020-07-16 14.96 14.43 14.87 14.53 20600.0 14.34
2020-07-15 15.05 14.51 14.66 14.88 44600.0 14.68
2020-07-14 14.36 13.55 13.55 14.28 27300.0 14.09
2020-07-13 14.08 13.59 13.89 13.61 26400.0 13.43
2020-07-10 14.02 13.4 13.4 13.57 28100.0 13.39
2020-07-09 13.73 12.81 13.73 13.44 52800.0 13.26
2020-07-08 13.81 13.23 13.62 13.68 32800.0 13.5
2020-07-07 13.87 13.41 13.76 13.66 51200.0 13.48
2020-07-06 14.17 13.83 14.12 13.95 33800.0 13.77
2020-07-02 14.1 13.58 13.94 13.69 25500.0 13.51
2020-07-01 13.92 13.58 13.87 13.63 33500.0 13.45
2020-06-30 14.02 13.63 13.93 13.85 40200.0 13.67
2020-06-29 13.87 12.98 13.35 13.76 60200.0 13.58
2020-06-26 13.67 12.86 13.6 13.41 100600.0 13.23
2020-06-25 13.69 12.74 13.04 13.67 65100.0 13.49
2020-06-24 13.06 12.65 13.02 12.86 39000.0 12.69
2020-06-23 13.4 13.08 13.39 13.23 29400.0 13.06
2020-06-22 13.16 12.26 12.4 13.12 42200.0 12.95
2020-06-19 13.02 12.36 12.85 12.41 39600.0 12.25
2020-06-18 12.86 12.59 12.75 12.69 24700.0 12.52
2020-06-17 13.0 12.59 12.93 12.75 23600.0 12.58
2020-06-16 13.59 12.38 13.58 13.05 40400.0 12.88
2020-06-15 13.06 11.76 11.76 12.73 51200.0 12.56
2020-06-12 13.12 11.88 12.69 12.11 44700.0 11.95
2020-06-11 13.75 11.82 13.48 12.07 78900.0 11.91
2020-06-10 13.96 13.17 13.39 13.95 96000.0 13.77
2020-06-09 13.07 12.3 12.75 12.79 44200.0 12.62
2020-06-08 13.29 12.83 12.83 13.05 39300.0 12.88
2020-06-05 12.84 12.32 12.5 12.46 65700.0 12.3
2020-06-04 12.4 11.8 12.4 12.01 42100.0 11.85
2020-06-03 12.49 11.35 11.56 12.18 73900.0 12.02
2020-06-02 11.65 11.13 11.45 11.25 39300.0 11.1
2020-06-01 11.51 11.11 11.49 11.26 45800.0 11.11
2020-05-29 11.67 10.96 11.48 11.25 96900.0 11.1
2020-05-28 11.94 11.39 11.56 11.71 56800.0 11.56
2020-05-27 11.61 10.79 11.61 11.38 68300.0 11.23
2020-05-26 11.69 10.76 11.18 11.31 76000.0 11.16
2020-05-22 10.57 10.14 10.57 10.55 30700.0 10.41
2020-05-21 10.87 10.24 10.32 10.55 35200.0 10.41
2020-05-20 10.71 10.01 10.05 10.47 59300.0 10.33
2020-05-19 10.45 9.96 10.37 10.03 37700.0 9.9
2020-05-18 10.48 9.94 10.03 10.29 68300.0 10.16
2020-05-15 9.92 9.18 9.21 9.47 64400.0 9.35
2020-05-14 9.46 8.71 9.15 9.28 42900.0 9.16
2020-05-13 9.39 9.03 9.39 9.36 38600.0 9.24
2020-05-12 9.66 9.38 9.64 9.53 38000.0 9.4
2020-05-11 9.77 9.22 9.66 9.67 36000.0 9.54
2020-05-08 9.81 9.25 9.26 9.72 31300.0 9.59
2020-05-07 9.42 8.85 9.25 9.07 31400.0 8.87
2020-05-06 9.65 9.0 9.52 9.08 20400.0 8.88
2020-05-05 9.78 9.29 9.64 9.43 24100.0 9.22
2020-05-04 9.79 8.82 8.82 9.52 32400.0 9.31
2020-05-01 9.43 8.81 9.22 9.08 40000.0 8.88
2020-04-30 11.5 9.72 11.5 9.72 38200.0 9.51
2020-04-29 12.03 9.83 10.42 11.43 40700.0 11.18
2020-04-28 10.46 9.65 10.18 9.83 28500.0 9.62
2020-04-27 9.9 8.75 8.96 9.71 39900.0 9.5
2020-04-24 8.93 8.15 8.18 8.76 21800.0 8.57
2020-04-23 8.53 8.11 8.22 8.21 27500.0 8.03
2020-04-22 8.44 8.01 8.44 8.1 19500.0 7.92
2020-04-21 8.16 7.78 7.86 8.08 21800.0 7.9
2020-04-20 8.32 8.03 8.06 8.08 12900.0 7.9
2020-04-17 8.61 7.99 7.99 8.23 31300.0 8.05
2020-04-16 8.13 7.59 7.82 8.12 42900.0 7.94
2020-04-15 8.38 7.62 8.38 7.67 36000.0 7.5
2020-04-14 8.9 8.25 8.3 8.44 26500.0 8.26
2020-04-13 8.93 8.06 8.93 8.13 13300.0 7.95
2020-04-09 9.14 8.51 8.66 8.99 24800.0 8.79
2020-04-08 8.96 8.17 8.2 8.77 31000.0 8.58
2020-04-07 8.73 7.87 8.54 8.13 39500.0 7.95
2020-04-06 8.45 7.83 8.18 8.12 27800.0 7.94
2020-04-03 8.27 7.51 8.0 7.84 49500.0 7.67
2020-04-02 8.31 7.56 7.59 7.91 39800.0 7.74
2020-04-01 8.09 7.54 7.78 7.74 48500.0 7.57
2020-03-31 9.24 7.96 9.08 8.08 33100.0 7.9
2020-03-30 9.09 8.6 8.61 9.02 16600.0 8.82
2020-03-27 9.19 8.55 9.11 8.56 23400.0 8.37
2020-03-26 9.59 8.79 8.82 9.51 35000.0 9.3
2020-03-25 9.09 8.04 8.74 8.49 37100.0 8.3
2020-03-24 9.03 7.8 7.84 8.55 35600.0 8.36
2020-03-23 8.15 7.25 7.7 7.34 45200.0 7.18
2020-03-20 8.77 7.72 8.38 7.92 49200.0 7.75
2020-03-19 9.07 7.78 7.78 8.51 28600.0 8.32
2020-03-18 9.6 7.52 8.88 7.88 32800.0 7.71
2020-03-17 9.54 6.94 7.16 9.12 82200.0 8.92
2020-03-16 8.5 6.77 8.5 6.85 44700.0 6.7
2020-03-13 9.06 8.46 9.03 9.0 32900.0 8.8
2020-03-12 9.95 8.47 9.6 8.59 54800.0 8.4
2020-03-11 11.88 10.04 11.55 10.09 22600.0 9.87
2020-03-10 12.03 11.34 12.03 11.89 32400.0 11.63
2020-03-09 12.45 11.25 11.8 11.73 27400.0 11.47
2020-03-06 12.75 11.94 12.62 12.29 36900.0 12.02
2020-03-05 13.41 12.75 13.2 12.99 13100.0 12.71
2020-03-04 13.33 12.48 12.67 13.23 19700.0 12.94
2020-03-03 13.34 12.11 12.95 12.56 27700.0 12.29
2020-03-02 13.04 12.54 12.63 12.93 16500.0 12.65
2020-02-28 12.9 12.5 12.5 12.58 35200.0 12.31
2020-02-27 13.11 12.46 12.85 12.86 30600.0 12.58
2020-02-26 13.75 13.06 13.75 13.06 12300.0 12.78
2020-02-25 14.3 13.51 14.26 13.57 21700.0 13.27
2020-02-24 14.61 14.22 14.22 14.24 8300.0 13.93
2020-02-21 14.83 14.52 14.75 14.72 11100.0 14.4
2020-02-20 14.88 14.52 14.72 14.7 17600.0 14.38
2020-02-19 14.96 14.68 14.68 14.76 10000.0 14.44
2020-02-18 14.72 14.49 14.49 14.58 9400.0 14.26