Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
78.73
-0.27(-0.34%)
GOLD FUTURES
2,308.90
-2.10(-0.09%)
DOW
38,040.64
+137.35(+0.36%)
Bitcoin GBP
47,262.92
+1,484.73(+3.24%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Marine Products Corporation (MPX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.13

+0.04

(+0.36%)

As of 12:29PM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	11.22	11.20	11.01	11.13	11.13	13,409
01 May 2024	10.87	11.36	10.82	11.09	11.09	75,300
30 Apr 2024	11.38	11.42	10.54	10.75	10.75	108,100
29 Apr 2024	11.64	11.71	11.36	11.38	11.38	62,100
26 Apr 2024	11.37	11.57	11.23	11.50	11.50	17,900
25 Apr 2024	11.30	11.39	11.01	11.25	11.25	38,700
24 Apr 2024	11.14	11.23	11.02	11.10	11.10	30,600
23 Apr 2024	11.15	11.40	11.15	11.24	11.24	14,500
22 Apr 2024	11.33	11.49	11.06	11.13	11.13	35,100
19 Apr 2024	10.74	11.44	10.73	11.33	11.33	45,000
18 Apr 2024	10.65	11.20	10.60	10.88	10.88	42,000
17 Apr 2024	11.05	11.05	10.70	10.70	10.70	28,500
16 Apr 2024	10.94	11.18	10.76	10.85	10.85	19,700
15 Apr 2024	11.01	11.14	10.87	10.95	10.95	19,000
12 Apr 2024	11.63	11.63	11.01	11.07	11.07	31,100
11 Apr 2024	11.66	11.76	11.35	11.62	11.62	20,100
10 Apr 2024	11.40	11.75	11.36	11.51	11.51	39,900
09 Apr 2024	11.66	11.80	11.66	11.71	11.71	15,600
08 Apr 2024	11.68	11.85	11.48	11.66	11.66	29,100
05 Apr 2024	11.35	11.62	11.35	11.52	11.52	17,000
04 Apr 2024	11.61	11.76	11.26	11.45	11.45	43,800
03 Apr 2024	11.28	11.68	11.25	11.56	11.56	30,900
02 Apr 2024	11.53	11.53	11.17	11.34	11.34	49,200
01 Apr 2024	11.88	11.88	11.44	11.63	11.63	50,400
28 Mar 2024	11.32	11.82	11.32	11.75	11.75	35,500
27 Mar 2024	10.93	11.46	10.91	11.43	11.43	44,900
26 Mar 2024	10.78	10.90	10.54	10.75	10.75	68,000
25 Mar 2024	10.87	10.97	10.75	10.75	10.75	20,800
22 Mar 2024	10.82	10.92	10.70	10.79	10.79	24,100
21 Mar 2024	10.70	10.88	10.70	10.76	10.76	39,600
20 Mar 2024	10.50	10.80	10.42	10.66	10.66	50,400
19 Mar 2024	10.51	10.55	10.35	10.41	10.41	26,500
18 Mar 2024	10.59	10.68	10.38	10.38	10.38	28,400
15 Mar 2024	10.31	10.72	10.31	10.49	10.49	62,300
14 Mar 2024	10.58	10.58	10.31	10.38	10.38	40,500
13 Mar 2024	10.53	10.68	10.48	10.52	10.52	27,400
12 Mar 2024	10.74	10.75	10.41	10.43	10.43	21,800
11 Mar 2024	10.64	10.78	10.46	10.69	10.69	33,500
08 Mar 2024	10.69	10.85	10.48	10.58	10.58	25,000
07 Mar 2024	10.43	10.70	10.43	10.53	10.53	20,600
06 Mar 2024	10.53	10.53	10.32	10.43	10.43	35,400
05 Mar 2024	10.66	10.90	10.41	10.49	10.49	52,300
04 Mar 2024	11.01	11.25	10.72	10.77	10.77	57,900
01 Mar 2024	11.52	11.52	11.00	11.05	11.05	58,000
29 Feb 2024	10.76	11.50	10.70	11.46	11.46	284,400
28 Feb 2024	10.59	10.71	10.41	10.58	10.58	46,100
27 Feb 2024	10.68	10.74	10.51	10.62	10.62	43,000
26 Feb 2024	10.37	10.66	10.32	10.62	10.62	56,400
23 Feb 2024	10.37	10.37	10.16	10.31	10.31	42,100
22 Feb 2024	10.48	10.53	10.29	10.42	10.42	41,700
21 Feb 2024	10.57	10.83	10.43	10.54	10.54	18,800
20 Feb 2024	10.46	10.63	10.32	10.58	10.58	71,700
16 Feb 2024	10.82	10.94	10.58	10.64	10.64	32,300
15 Feb 2024	10.70	10.95	10.56	10.94	10.94	46,600
14 Feb 2024	10.84	10.84	10.53	10.70	10.70	51,600
13 Feb 2024	11.51	11.64	10.45	10.57	10.57	153,000
12 Feb 2024	10.79	12.16	10.79	12.00	12.00	201,700
09 Feb 2024	10.55	10.86	10.51	10.84	10.84	49,900
08 Feb 2024	10.50	10.58	10.36	10.48	10.48	33,500
08 Feb 2024	0.14 Dividend
07 Feb 2024	10.78	10.78	10.49	10.65	10.51	51,800
06 Feb 2024	10.51	10.74	10.48	10.68	10.54	47,200
05 Feb 2024	10.73	10.73	10.30	10.47	10.33	132,600
02 Feb 2024	10.55	10.68	10.43	10.49	10.35	60,600
01 Feb 2024	10.21	10.64	10.21	10.60	10.46	49,400
31 Jan 2024	10.51	10.60	10.18	10.21	10.08	52,300
30 Jan 2024	10.69	10.75	10.31	10.38	10.24	63,300
29 Jan 2024	10.39	10.87	10.39	10.87	10.73	58,400
26 Jan 2024	10.41	10.49	10.21	10.44	10.30	62,100
25 Jan 2024	10.80	10.90	9.75	10.35	10.21	121,600
24 Jan 2024	11.43	11.48	10.91	11.04	10.89	45,200
23 Jan 2024	11.45	11.65	11.26	11.33	11.18	51,500
22 Jan 2024	11.00	11.35	11.00	11.32	11.17	63,700
19 Jan 2024	10.55	10.87	10.44	10.86	10.72	51,800
18 Jan 2024	10.72	10.72	10.36	10.50	10.36	43,000
17 Jan 2024	10.54	10.80	10.52	10.74	10.60	47,900
16 Jan 2024	10.85	10.85	10.53	10.60	10.46	39,200
12 Jan 2024	11.14	11.21	10.79	10.83	10.69	38,100
11 Jan 2024	10.98	11.13	10.89	11.00	10.86	60,000
10 Jan 2024	11.08	11.08	10.91	10.93	10.79	35,100
09 Jan 2024	10.96	11.20	10.90	10.99	10.85	35,700
08 Jan 2024	11.15	11.37	11.10	11.12	10.97	58,100
05 Jan 2024	11.00	11.35	10.85	11.19	11.04	71,300
04 Jan 2024	11.19	11.23	10.94	11.07	10.92	55,700
03 Jan 2024	11.63	11.63	11.11	11.13	10.98	78,300
02 Jan 2024	11.35	11.72	11.34	11.70	11.55	78,600
29 Dec 2023	11.75	11.77	11.32	11.40	11.25	81,400
28 Dec 2023	11.90	12.00	11.53	11.70	11.55	59,600
27 Dec 2023	12.25	12.25	11.77	11.93	11.77	80,000
26 Dec 2023	11.33	12.30	11.33	12.25	12.09	148,200
22 Dec 2023	11.10	11.36	11.00	11.21	11.06	58,900
21 Dec 2023	10.92	11.28	10.91	11.07	10.92	75,900
20 Dec 2023	10.86	11.25	10.75	10.91	10.77	61,300
19 Dec 2023	10.72	11.03	10.61	10.99	10.85	86,600
18 Dec 2023	10.93	10.93	10.47	10.74	10.60	88,600
15 Dec 2023	10.90	10.97	10.70	10.79	10.65	140,300
14 Dec 2023	10.85	11.11	10.66	10.95	10.81	161,500
13 Dec 2023	10.26	10.84	10.07	10.71	10.57	352,400
12 Dec 2023	10.40	10.40	10.11	10.17	10.04	58,800
11 Dec 2023	10.71	10.89	10.33	10.45	10.31	54,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL78.73-0.27(-0.34%)

GOLD FUTURES2,308.90-2.10(-0.09%)

DOW38,040.64+137.35(+0.36%)

Bitcoin GBP47,262.92+1,484.73(+3.24%)

Best UK mortgage deals of the week

Marine Products Corporation (MPX)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
78.73
-0.27(-0.34%)

GOLD FUTURES
2,308.90
-2.10(-0.09%)

DOW
38,040.64
+137.35(+0.36%)

Bitcoin GBP
47,262.92
+1,484.73(+3.24%)