Marine Products Corp (NY: MPX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	9.530	9.530	9.335	9.410	27,030	+0.00(+0.00%)
Oct 31, 2024	9.580	9.580	9.360	9.410	27,721	-0.12(-1.26%)
Oct 30, 2024	9.540	9.651	9.520	9.530	11,440	-0.02(-0.21%)
Oct 29, 2024	9.460	9.580	9.383	9.550	25,184	+0.05(+0.53%)
Oct 28, 2024	9.520	9.650	9.430	9.500	19,612	+0.10(+1.06%)
Oct 25, 2024	9.600	9.710	9.340	9.400	23,574	-0.19(-1.98%)
Oct 24, 2024	9.590	9.630	9.320	9.590	19,766	+0.15(+1.59%)
Oct 23, 2024	9.380	9.440	9.330	9.440	39,179	+0.06(+0.64%)
Oct 22, 2024	9.290	9.450	9.290	9.380	28,804	+0.00(+0.00%)
Oct 21, 2024	9.820	9.820	9.360	9.380	32,024	-0.41(-4.19%)
Oct 18, 2024	9.780	9.880	9.699	9.790	20,533	+0.02(+0.20%)
Oct 17, 2024	9.950	9.970	9.650	9.770	25,548	-0.11(-1.11%)
Oct 16, 2024	9.680	9.960	9.632	9.880	21,615	+0.20(+2.07%)
Oct 15, 2024	9.820	9.970	9.670	9.680	27,358	-0.15(-1.53%)
Oct 14, 2024	9.820	9.860	9.680	9.830	9,419	-0.04(-0.41%)
Oct 11, 2024	9.600	9.909	9.600	9.870	38,926	+0.21(+2.17%)
Oct 10, 2024	9.510	9.795	9.482	9.660	38,196	+0.06(+0.63%)
Oct 09, 2024	9.560	9.690	9.459	9.600	33,246	+0.09(+0.95%)
Oct 08, 2024	9.510	9.580	9.400	9.510	25,715	-0.01(-0.11%)
Oct 07, 2024	9.510	9.541	9.350	9.520	48,008	+0.05(+0.53%)
Oct 04, 2024	9.540	9.540	9.380	9.470	39,480	+0.11(+1.18%)
Oct 03, 2024	9.390	9.500	9.280	9.360	44,805	-0.09(-0.95%)
Oct 02, 2024	9.370	9.600	9.370	9.450	31,357	-0.02(-0.21%)
Oct 01, 2024	9.700	9.700	9.470	9.470	33,782	-0.22(-2.27%)
Sep 30, 2024	9.830	9.885	9.630	9.690	76,230	-0.11(-1.12%)
Sep 27, 2024	9.790	9.950	9.790	9.800	51,032	+0.08(+0.82%)
Sep 26, 2024	9.730	9.790	9.618	9.720	51,081	+0.16(+1.67%)
Sep 25, 2024	9.770	9.795	9.560	9.560	40,563	-0.15(-1.54%)
Sep 24, 2024	9.890	9.950	9.710	9.710	62,212	-0.08(-0.82%)
Sep 23, 2024	9.720	9.800	9.700	9.790	63,337	+0.04(+0.41%)
Sep 20, 2024	9.720	9.790	9.550	9.750	99,416	+0.00(+0.00%)
Sep 19, 2024	9.970	9.970	9.710	9.750	52,586	+0.03(+0.31%)
Sep 18, 2024	9.750	10.01	9.640	9.720	77,271	-0.03(-0.31%)
Sep 17, 2024	9.520	9.950	9.520	9.750	96,583	+0.28(+2.96%)
Sep 16, 2024	9.470	9.520	9.330	9.470	36,436	+0.03(+0.32%)
Sep 13, 2024	9.290	9.500	9.210	9.440	53,750	+0.34(+3.74%)
Sep 12, 2024	9.040	9.280	8.990	9.100	30,037	+0.08(+0.89%)
Sep 11, 2024	8.990	9.140	8.907	9.020	51,059	-0.02(-0.22%)
Sep 10, 2024	9.090	9.140	8.960	9.040	49,944	+0.04(+0.44%)
Sep 09, 2024	9.100	9.330	9.000	9.000	41,952	-0.16(-1.75%)
Sep 06, 2024	9.280	9.290	9.075	9.160	40,858	-0.12(-1.29%)
Sep 05, 2024	9.350	9.460	9.240	9.280	60,452	-0.04(-0.43%)
Sep 04, 2024	9.100	9.330	9.100	9.320	59,629	+0.12(+1.30%)