Marine Products Corp (NY: MPX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	13.48	13.65	13.18	13.22	31,550	-0.24(-1.75%)
Mar 30, 2021	13.42	13.55	13.32	13.45	13,762	+0.24(+1.78%)
Mar 29, 2021	13.30	13.89	13.13	13.22	17,462	-0.24(-1.81%)
Mar 26, 2021	13.18	13.57	13.10	13.46	39,272	+0.39(+2.98%)
Mar 25, 2021	12.66	13.13	12.34	13.07	39,395	+0.31(+2.42%)
Mar 24, 2021	13.12	13.27	12.72	12.76	127,157	-0.28(-2.18%)
Mar 23, 2021	13.67	13.74	12.92	13.04	51,307	-0.70(-5.08%)
Mar 22, 2021	14.38	14.38	13.74	13.74	34,668	-0.45(-3.20%)
Mar 19, 2021	13.44	14.31	13.44	14.20	190,577	+0.61(+4.48%)
Mar 18, 2021	14.13	14.16	13.44	13.59	33,139	-0.54(-3.85%)
Mar 17, 2021	14.52	14.61	13.91	14.13	172,947	-0.38(-2.63%)
Mar 16, 2021	14.86	14.86	14.47	14.52	52,055	-0.54(-3.61%)
Mar 15, 2021	14.59	15.06	14.47	15.06	41,234	+0.44(+3.00%)
Mar 12, 2021	14.90	15.27	14.62	14.62	46,413	-0.30(-2.01%)
Mar 11, 2021	15.21	15.33	14.76	14.92	59,774	-0.24(-1.55%)
Mar 10, 2021	14.76	15.25	14.66	15.16	40,570	+0.73(+5.07%)
Mar 09, 2021	14.62	14.70	14.34	14.43	26,458	+0.03(+0.23%)
Mar 08, 2021	14.60	14.92	14.34	14.39	42,194	+0.06(+0.40%)
Mar 05, 2021	14.20	14.42	13.74	14.34	22,283	+0.32(+2.26%)
Mar 04, 2021	14.03	14.07	13.39	14.02	29,806	-0.01(-0.06%)
Mar 03, 2021	14.18	14.59	13.90	14.03	27,599	-0.13(-0.92%)
Mar 02, 2021	14.52	14.56	14.10	14.16	32,019	-0.25(-1.75%)
Mar 01, 2021	14.21	14.68	14.04	14.41	32,563	+0.76(+5.53%)
Feb 26, 2021	14.04	14.21	13.65	13.65	26,222	-0.19(-1.35%)
Feb 25, 2021	14.48	14.52	13.77	13.84	20,735	-0.57(-3.95%)
Feb 24, 2021	14.37	14.78	14.32	14.41	27,268	+0.03(+0.23%)
Feb 23, 2021	13.82	14.48	13.73	14.38	27,157	+0.32(+2.25%)
Feb 22, 2021	14.30	14.62	14.06	14.06	17,108	-0.32(-2.20%)
Feb 19, 2021	14.27	14.67	14.27	14.38	30,901	+0.18(+1.26%)
Feb 18, 2021	13.98	14.38	13.95	14.20	20,320	+0.10(+0.69%)
Feb 17, 2021	14.05	14.48	13.85	14.10	31,932	-0.13(-0.91%)
Feb 16, 2021	14.83	14.83	14.23	14.23	33,452	-0.46(-3.15%)
Feb 12, 2021	14.33	14.73	14.21	14.69	27,577	+0.33(+2.32%)
Feb 11, 2021	14.60	14.75	14.18	14.36	25,958	-0.30(-2.05%)
Feb 10, 2021	14.89	15.05	14.37	14.66	53,525	-0.23(-1.53%)
Feb 09, 2021	15.35	15.43	14.77	14.89	33,284	-0.54(-3.48%)
Feb 08, 2021	15.26	15.58	15.21	15.42	51,701	+0.27(+1.81%)
Feb 05, 2021	14.80	15.21	14.30	15.15	35,148	+0.58(+3.99%)
Feb 04, 2021	14.48	14.95	14.40	14.57	58,933	+0.18(+1.23%)
Feb 03, 2021	14.35	14.62	13.74	14.39	37,160	+0.02(+0.17%)
Feb 02, 2021	13.86	14.47	13.78	14.37	42,831	+0.70(+5.14%)
Feb 01, 2021	13.55	13.76	13.18	13.66	37,717	+0.51(+3.87%)
Jan 29, 2021	13.26	13.33	12.99	13.15	51,236	-0.11(-0.79%)
Jan 28, 2021	13.28	13.40	12.87	13.26	39,669	+0.22(+1.67%)
Jan 27, 2021	13.98	14.14	12.39	13.04	81,260	-0.33(-2.48%)
Jan 26, 2021	12.87	13.53	12.80	13.37	43,677	+0.44(+3.44%)
Jan 25, 2021	13.04	13.40	12.80	12.93	28,040	-0.18(-1.36%)
Jan 22, 2021	12.73	13.16	12.56	13.11	20,296	+0.26(+2.01%)
Jan 21, 2021	13.12	13.26	12.65	12.85	20,825	-0.24(-1.85%)
Jan 20, 2021	13.11	13.34	12.89	13.09	30,509	-0.12(-0.92%)
Jan 19, 2021	12.86	13.24	12.65	13.21	24,857	+0.49(+3.88%)
Jan 15, 2021	12.82	12.84	12.18	12.72	27,103	-0.22(-1.69%)
Jan 14, 2021	12.92	13.21	12.83	12.94	20,302	+0.02(+0.13%)
Jan 13, 2021	13.23	13.28	12.80	12.92	21,655	-0.32(-2.44%)
Jan 12, 2021	12.73	13.29	12.61	13.24	32,889	+0.56(+4.39%)
Jan 11, 2021	12.02	12.77	12.02	12.69	32,588	+0.44(+3.63%)
Jan 08, 2021	12.68	12.82	11.91	12.24	32,672	-0.33(-2.64%)
Jan 07, 2021	12.48	12.85	12.48	12.57	26,684	+0.09(+0.71%)
Jan 06, 2021	12.31	13.00	12.19	12.48	55,535	+0.52(+4.32%)
Jan 05, 2021	11.70	12.42	11.70	11.97	31,837	+0.34(+2.92%)