Marine Products Corp (NY: MPX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	10.21	10.60	10.19	10.44	235,216	+0.24(+2.34%)
Oct 28, 2021	10.23	10.34	10.16	10.20	27,361	-0.07(-0.72%)
Oct 27, 2021	10.39	10.53	10.14	10.28	48,629	-0.23(-2.20%)
Oct 26, 2021	10.51			10.51	45,674	-0.07(-0.62%)
Oct 25, 2021	10.50	10.67	10.46	10.58	20,434	+0.05(+0.47%)
Oct 22, 2021	10.45	10.64	10.45	10.53	14,917	+0.02(+0.16%)
Oct 21, 2021	10.53	10.71	10.48	10.51	17,814	-0.08(-0.78%)
Oct 20, 2021	10.51	10.65	10.47	10.59	21,434	+0.02(+0.16%)
Oct 19, 2021	10.57	10.72	10.44	10.58	16,375	+0.02(+0.16%)
Oct 18, 2021	10.43	10.76	10.43	10.56	23,462	+0.02(+0.16%)
Oct 15, 2021	10.82	10.85	10.52	10.54	33,385	-0.07(-0.62%)
Oct 14, 2021	10.61	10.85	10.47	10.61	29,076	+0.10(+0.94%)
Oct 13, 2021	10.49	10.61	10.34	10.51	33,807	-0.07(-0.62%)
Oct 12, 2021	10.44	10.59	10.36	10.58	17,236	+0.13(+1.26%)
Oct 11, 2021	10.51	10.58	10.30	10.44	12,185	-0.07(-0.63%)
Oct 08, 2021	10.61	10.65	10.31	10.51	16,971	-0.01(-0.08%)
Oct 07, 2021	10.45	10.66	10.45	10.52	41,298	+0.04(+0.39%)
Oct 06, 2021	10.40	10.66	10.25	10.48	34,148	-0.02(-0.16%)
Oct 05, 2021	10.58	10.70	10.41	10.49	29,176	-0.14(-1.32%)
Oct 04, 2021	10.44	10.71	10.32	10.63	46,432	+0.23(+2.22%)
Oct 01, 2021	10.32	10.57	10.26	10.40	39,131	+0.09(+0.88%)
Sep 30, 2021	10.58	10.64	10.26	10.31	27,720	-0.21(-2.04%)
Sep 29, 2021	10.45	10.68	10.39	10.53	63,745	+0.16(+1.59%)
Sep 28, 2021	10.35	10.63	10.22	10.36	60,658	-0.01(-0.08%)
Sep 27, 2021	10.03	10.49	10.03	10.37	52,952	+0.29(+2.86%)
Sep 24, 2021	10.06	10.21	9.941	10.08	62,502	-0.03(-0.33%)
Sep 23, 2021	10.08	10.30	9.974	10.11	60,208	+0.06(+0.57%)
Sep 22, 2021	9.949	10.21	9.743	10.06	72,735	+0.24(+2.43%)
Sep 21, 2021	9.999	10.08	9.496	9.817	45,065	-0.06(-0.58%)
Sep 20, 2021	10.30	10.38	9.644	9.875	106,101	-0.59(-5.67%)
Sep 17, 2021	10.35	10.60	9.504	10.47	1,104,839	+0.12(+1.19%)
Sep 16, 2021	11.90	11.99	9.892	10.34	548,478	-1.68(-13.98%)
Sep 15, 2021	9.974	12.19	9.067	12.03	558,404	+2.07(+20.78%)
Sep 14, 2021	10.75	10.78	9.743	9.957	169,174	-0.64(-6.07%)
Sep 13, 2021	10.67	10.81	10.60	10.60	135,338	+0.00(+0.00%)
Sep 10, 2021	10.62	10.78	10.60	10.60	131,790	+0.00(+0.00%)
Sep 09, 2021	10.62	10.77	10.60	10.60	93,933	+0.00(+0.00%)
Sep 08, 2021	10.64	10.73	10.60	10.60	168,333	-0.04(-0.39%)
Sep 07, 2021	11.66	11.66	10.60	10.64	215,330	-1.10(-9.34%)
Sep 03, 2021	11.93	11.93	11.63	11.74	18,316	-0.28(-2.33%)
Sep 02, 2021	11.69	12.09	11.55	12.02	27,682	+0.35(+3.04%)
Sep 01, 2021	11.81	11.81	11.52	11.66	16,973	-0.02(-0.21%)
Aug 31, 2021	11.74	11.79	11.56	11.69	12,188	+0.07(+0.57%)
Aug 30, 2021	11.42	12.01	11.42	11.62	32,373	+0.41(+3.68%)
Aug 27, 2021	11.22	11.55	11.21	11.21	49,656	+0.01(+0.07%)
Aug 26, 2021	11.66	11.81	11.20	11.20	58,164	-0.56(-4.77%)
Aug 25, 2021	11.88	12.16	11.70	11.76	12,096	+0.01(+0.07%)
Aug 24, 2021	11.27	11.79	11.27	11.75	14,640	+0.07(+0.64%)
Aug 23, 2021	11.94	12.02	11.55	11.68	14,403	-0.10(-0.84%)
Aug 20, 2021	11.28	11.78	11.28	11.78	17,672	+0.38(+3.33%)
Aug 19, 2021	11.61	11.68	11.21	11.40	25,141	-0.28(-2.40%)
Aug 18, 2021	11.00	11.68	11.00	11.68	29,456	+0.68(+6.22%)
Aug 17, 2021	11.53	11.69	10.89	11.00	48,309	-0.56(-4.85%)
Aug 16, 2021	11.69	11.85	11.46	11.56	24,338	-0.09(-0.78%)
Aug 13, 2021	12.37	12.69	11.38	11.65	90,261	-0.82(-6.61%)
Aug 12, 2021	12.64	12.85	12.47	12.47	14,127	-0.26(-2.01%)
Aug 11, 2021	12.57	12.78	12.57	12.73	12,587	-0.02(-0.19%)
Aug 10, 2021	12.82	12.99	12.67	12.75	11,724	+0.03(+0.26%)
Aug 09, 2021	13.08	13.08	12.65	12.72	7,420	-0.21(-1.59%)
Aug 06, 2021	12.85	13.05	12.85	12.92	13,409	+0.16(+1.22%)
Aug 05, 2021	12.96	13.00	12.68	12.77	23,449	-0.25(-1.95%)
Aug 04, 2021	12.97	13.31	12.97	13.02	18,309	-0.11(-0.81%)
Aug 03, 2021	12.82	13.23	12.82	13.13	13,472	+0.20(+1.52%)