NYSE - Delayed Quote • USD
Marine Products Corporation (MPX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 10.54 | 10.58 | 10.34 | 10.36 | 10.36 | 34,600 |
May 16, 2024 | 10.74 | 10.74 | 10.47 | 10.50 | 10.50 | 29,700 |
May 15, 2024 | 10.80 | 10.80 | 10.56 | 10.69 | 10.69 | 26,600 |
May 14, 2024 | 10.75 | 10.89 | 10.61 | 10.75 | 10.75 | 36,600 |
May 13, 2024 | 10.62 | 10.70 | 10.48 | 10.61 | 10.61 | 44,300 |
May 10, 2024 | 10.64 | 10.64 | 10.25 | 10.55 | 10.55 | 54,300 |
May 9, 2024 | 0.84 Dividend | |||||
May 9, 2024 | 11.16 | 11.16 | 10.33 | 10.44 | 10.44 | 149,500 |
May 8, 2024 | 12.05 | 12.39 | 11.87 | 12.09 | 11.25 | 94,800 |
May 7, 2024 | 11.84 | 12.47 | 11.83 | 12.12 | 11.28 | 103,600 |
May 6, 2024 | 11.46 | 11.80 | 11.46 | 11.78 | 10.96 | 89,700 |
May 3, 2024 | 11.60 | 11.60 | 11.25 | 11.46 | 10.66 | 43,200 |
May 2, 2024 | 11.22 | 11.47 | 11.01 | 11.38 | 10.59 | 61,100 |
May 1, 2024 | 10.87 | 11.36 | 10.82 | 11.09 | 10.32 | 75,300 |
Apr 30, 2024 | 11.38 | 11.42 | 10.54 | 10.75 | 10.00 | 108,100 |
Apr 29, 2024 | 11.64 | 11.71 | 11.36 | 11.38 | 10.59 | 62,100 |
Apr 26, 2024 | 11.37 | 11.57 | 11.23 | 11.50 | 10.70 | 17,900 |
Apr 25, 2024 | 11.30 | 11.39 | 11.01 | 11.25 | 10.47 | 38,700 |
Apr 24, 2024 | 11.14 | 11.23 | 11.02 | 11.10 | 10.33 | 30,600 |
Apr 23, 2024 | 11.15 | 11.40 | 11.15 | 11.24 | 10.46 | 14,500 |
Apr 22, 2024 | 11.33 | 11.49 | 11.06 | 11.13 | 10.36 | 35,100 |
Apr 19, 2024 | 10.74 | 11.44 | 10.73 | 11.33 | 10.54 | 45,000 |
Apr 18, 2024 | 10.65 | 11.20 | 10.60 | 10.88 | 10.12 | 42,000 |
Apr 17, 2024 | 11.05 | 11.05 | 10.70 | 10.70 | 9.96 | 28,500 |
Apr 16, 2024 | 10.94 | 11.18 | 10.76 | 10.85 | 10.10 | 19,700 |
Apr 15, 2024 | 11.01 | 11.14 | 10.87 | 10.95 | 10.19 | 19,000 |
Apr 12, 2024 | 11.63 | 11.63 | 11.01 | 11.07 | 10.30 | 31,100 |
Apr 11, 2024 | 11.66 | 11.76 | 11.35 | 11.62 | 10.81 | 20,100 |
Apr 10, 2024 | 11.40 | 11.75 | 11.36 | 11.51 | 10.71 | 39,900 |
Apr 9, 2024 | 11.66 | 11.80 | 11.66 | 11.71 | 10.90 | 15,600 |
Apr 8, 2024 | 11.68 | 11.85 | 11.48 | 11.66 | 10.85 | 29,100 |
Apr 5, 2024 | 11.35 | 11.62 | 11.35 | 11.52 | 10.72 | 17,000 |
Apr 4, 2024 | 11.61 | 11.76 | 11.26 | 11.45 | 10.65 | 43,800 |
Apr 3, 2024 | 11.28 | 11.68 | 11.25 | 11.56 | 10.76 | 30,900 |
Apr 2, 2024 | 11.53 | 11.53 | 11.17 | 11.34 | 10.55 | 49,200 |
Apr 1, 2024 | 11.88 | 11.88 | 11.44 | 11.63 | 10.82 | 50,400 |
Mar 28, 2024 | 11.32 | 11.82 | 11.32 | 11.75 | 10.93 | 35,500 |
Mar 27, 2024 | 10.93 | 11.46 | 10.91 | 11.43 | 10.64 | 44,900 |
Mar 26, 2024 | 10.78 | 10.90 | 10.54 | 10.75 | 10.00 | 68,000 |
Mar 25, 2024 | 10.87 | 10.97 | 10.75 | 10.75 | 10.00 | 20,800 |
Mar 22, 2024 | 10.82 | 10.92 | 10.70 | 10.79 | 10.04 | 24,100 |
Mar 21, 2024 | 10.70 | 10.88 | 10.70 | 10.76 | 10.01 | 39,600 |
Mar 20, 2024 | 10.50 | 10.80 | 10.42 | 10.66 | 9.92 | 50,400 |
Mar 19, 2024 | 10.51 | 10.55 | 10.35 | 10.41 | 9.69 | 26,500 |
Mar 18, 2024 | 10.59 | 10.68 | 10.38 | 10.38 | 9.66 | 28,400 |
Mar 15, 2024 | 10.31 | 10.72 | 10.31 | 10.49 | 9.76 | 62,300 |
Mar 14, 2024 | 10.58 | 10.58 | 10.31 | 10.38 | 9.66 | 40,500 |
Mar 13, 2024 | 10.53 | 10.68 | 10.48 | 10.52 | 9.79 | 27,400 |
Mar 12, 2024 | 10.74 | 10.75 | 10.41 | 10.43 | 9.71 | 21,800 |
Mar 11, 2024 | 10.64 | 10.78 | 10.46 | 10.69 | 9.95 | 33,500 |
Mar 8, 2024 | 10.69 | 10.85 | 10.48 | 10.58 | 9.84 | 25,000 |
Mar 7, 2024 | 10.43 | 10.70 | 10.43 | 10.53 | 9.80 | 20,600 |
Mar 6, 2024 | 10.53 | 10.53 | 10.32 | 10.43 | 9.71 | 35,400 |
Mar 5, 2024 | 10.66 | 10.90 | 10.41 | 10.49 | 9.76 | 52,300 |
Mar 4, 2024 | 11.01 | 11.25 | 10.72 | 10.77 | 10.02 | 57,900 |
Mar 1, 2024 | 11.52 | 11.52 | 11.00 | 11.05 | 10.28 | 58,000 |
Feb 29, 2024 | 10.76 | 11.50 | 10.70 | 11.46 | 10.66 | 284,400 |
Feb 28, 2024 | 10.59 | 10.71 | 10.41 | 10.58 | 9.84 | 46,100 |
Feb 27, 2024 | 10.68 | 10.74 | 10.51 | 10.62 | 9.88 | 43,000 |
Feb 26, 2024 | 10.37 | 10.66 | 10.32 | 10.62 | 9.88 | 56,400 |
Feb 23, 2024 | 10.37 | 10.37 | 10.16 | 10.31 | 9.59 | 42,100 |
Feb 22, 2024 | 10.48 | 10.53 | 10.29 | 10.42 | 9.70 | 41,700 |
Feb 21, 2024 | 10.57 | 10.83 | 10.43 | 10.54 | 9.81 | 18,800 |
Feb 20, 2024 | 10.46 | 10.63 | 10.32 | 10.58 | 9.84 | 71,700 |
Feb 16, 2024 | 10.82 | 10.94 | 10.58 | 10.64 | 9.90 | 32,300 |
Feb 15, 2024 | 10.70 | 10.95 | 10.56 | 10.94 | 10.18 | 46,600 |
Feb 14, 2024 | 10.84 | 10.84 | 10.53 | 10.70 | 9.96 | 51,600 |
Feb 13, 2024 | 11.51 | 11.64 | 10.45 | 10.57 | 9.84 | 153,000 |
Feb 12, 2024 | 10.79 | 12.16 | 10.79 | 12.00 | 11.17 | 201,700 |
Feb 9, 2024 | 10.55 | 10.86 | 10.51 | 10.84 | 10.09 | 49,900 |
Feb 8, 2024 | 0.14 Dividend | |||||
Feb 8, 2024 | 10.50 | 10.58 | 10.36 | 10.48 | 9.75 | 33,500 |
Feb 7, 2024 | 10.78 | 10.78 | 10.49 | 10.65 | 9.78 | 51,800 |
Feb 6, 2024 | 10.51 | 10.74 | 10.48 | 10.68 | 9.81 | 47,200 |
Feb 5, 2024 | 10.73 | 10.73 | 10.30 | 10.47 | 9.61 | 132,600 |
Feb 2, 2024 | 10.55 | 10.68 | 10.43 | 10.49 | 9.63 | 60,600 |
Feb 1, 2024 | 10.21 | 10.64 | 10.21 | 10.60 | 9.73 | 49,400 |
Jan 31, 2024 | 10.51 | 10.60 | 10.18 | 10.21 | 9.38 | 52,300 |
Jan 30, 2024 | 10.69 | 10.75 | 10.31 | 10.38 | 9.53 | 63,300 |
Jan 29, 2024 | 10.39 | 10.87 | 10.39 | 10.87 | 9.98 | 58,400 |
Jan 26, 2024 | 10.41 | 10.49 | 10.21 | 10.44 | 9.59 | 62,100 |
Jan 25, 2024 | 10.80 | 10.90 | 9.75 | 10.35 | 9.50 | 121,600 |
Jan 24, 2024 | 11.43 | 11.48 | 10.91 | 11.04 | 10.14 | 45,200 |
Jan 23, 2024 | 11.45 | 11.65 | 11.26 | 11.33 | 10.40 | 51,500 |
Jan 22, 2024 | 11.00 | 11.35 | 11.00 | 11.32 | 10.40 | 63,700 |
Jan 19, 2024 | 10.55 | 10.87 | 10.44 | 10.86 | 9.97 | 51,800 |
Jan 18, 2024 | 10.72 | 10.72 | 10.36 | 10.50 | 9.64 | 43,000 |
Jan 17, 2024 | 10.54 | 10.80 | 10.52 | 10.74 | 9.86 | 47,900 |
Jan 16, 2024 | 10.85 | 10.85 | 10.53 | 10.60 | 9.73 | 39,200 |
Jan 12, 2024 | 11.14 | 11.21 | 10.79 | 10.83 | 9.95 | 38,100 |
Jan 11, 2024 | 10.98 | 11.13 | 10.89 | 11.00 | 10.10 | 60,000 |
Jan 10, 2024 | 11.08 | 11.08 | 10.91 | 10.93 | 10.04 | 35,100 |
Jan 9, 2024 | 10.96 | 11.20 | 10.90 | 10.99 | 10.09 | 35,700 |
Jan 8, 2024 | 11.15 | 11.37 | 11.10 | 11.12 | 10.21 | 58,100 |
Jan 5, 2024 | 11.00 | 11.35 | 10.85 | 11.19 | 10.28 | 71,300 |
Jan 4, 2024 | 11.19 | 11.23 | 10.94 | 11.07 | 10.17 | 55,700 |
Jan 3, 2024 | 11.63 | 11.63 | 11.11 | 11.13 | 10.22 | 78,300 |
Jan 2, 2024 | 11.35 | 11.72 | 11.34 | 11.70 | 10.74 | 78,600 |
Dec 29, 2023 | 11.75 | 11.77 | 11.32 | 11.40 | 10.47 | 81,400 |
Dec 28, 2023 | 11.90 | 12.00 | 11.53 | 11.70 | 10.74 | 59,600 |
Dec 27, 2023 | 12.25 | 12.25 | 11.77 | 11.93 | 10.96 | 80,000 |
Dec 26, 2023 | 11.33 | 12.30 | 11.33 | 12.25 | 11.25 | 148,200 |
Dec 22, 2023 | 11.10 | 11.36 | 11.00 | 11.21 | 10.29 | 58,900 |
Dec 21, 2023 | 10.92 | 11.28 | 10.91 | 11.07 | 10.17 | 75,900 |
Dec 20, 2023 | 10.86 | 11.25 | 10.75 | 10.91 | 10.02 | 61,300 |
Dec 19, 2023 | 10.72 | 11.03 | 10.61 | 10.99 | 10.09 | 86,600 |
Dec 18, 2023 | 10.93 | 10.93 | 10.47 | 10.74 | 9.86 | 88,600 |
Dec 15, 2023 | 10.90 | 10.97 | 10.70 | 10.79 | 9.91 | 140,300 |
Dec 14, 2023 | 10.85 | 11.11 | 10.66 | 10.95 | 10.06 | 161,500 |
Dec 13, 2023 | 10.26 | 10.84 | 10.07 | 10.71 | 9.83 | 352,400 |
Dec 12, 2023 | 10.40 | 10.40 | 10.11 | 10.17 | 9.34 | 58,800 |
Dec 11, 2023 | 10.71 | 10.89 | 10.33 | 10.45 | 9.60 | 54,900 |
Dec 8, 2023 | 10.50 | 10.82 | 10.38 | 10.76 | 9.88 | 41,700 |
Dec 7, 2023 | 10.60 | 10.61 | 10.22 | 10.48 | 9.62 | 55,300 |
Dec 6, 2023 | 10.34 | 10.91 | 10.25 | 10.40 | 9.55 | 105,300 |
Dec 5, 2023 | 10.24 | 10.28 | 10.03 | 10.15 | 9.32 | 34,600 |
Dec 4, 2023 | 10.17 | 10.46 | 10.00 | 10.24 | 9.40 | 75,900 |
Dec 1, 2023 | 9.54 | 10.21 | 9.54 | 10.17 | 9.34 | 55,200 |
Nov 30, 2023 | 9.70 | 9.80 | 9.40 | 9.56 | 8.78 | 62,300 |
Nov 29, 2023 | 9.77 | 9.77 | 9.60 | 9.71 | 8.92 | 29,400 |
Nov 28, 2023 | 9.58 | 9.92 | 9.51 | 9.60 | 8.82 | 49,900 |
Nov 27, 2023 | 9.77 | 9.79 | 9.18 | 9.46 | 8.69 | 92,900 |
Nov 24, 2023 | 9.71 | 9.81 | 9.59 | 9.78 | 8.98 | 23,000 |
Nov 22, 2023 | 9.69 | 9.90 | 9.63 | 9.71 | 8.92 | 25,200 |
Nov 21, 2023 | 9.86 | 9.98 | 9.70 | 9.76 | 8.96 | 25,800 |
Nov 20, 2023 | 9.73 | 10.04 | 9.73 | 9.98 | 9.16 | 46,300 |
Nov 17, 2023 | 9.72 | 9.85 | 9.65 | 9.77 | 8.97 | 58,300 |
Nov 16, 2023 | 9.80 | 9.92 | 9.57 | 9.69 | 8.90 | 41,100 |
Nov 15, 2023 | 9.87 | 10.20 | 9.80 | 9.96 | 9.15 | 82,200 |
Nov 14, 2023 | 9.60 | 10.11 | 9.60 | 9.98 | 9.16 | 85,400 |
Nov 13, 2023 | 9.35 | 9.57 | 9.26 | 9.46 | 8.69 | 69,000 |
Nov 10, 2023 | 9.32 | 9.49 | 9.21 | 9.44 | 8.67 | 65,000 |
Nov 9, 2023 | 0.14 Dividend | |||||
Nov 9, 2023 | 9.60 | 9.64 | 9.28 | 9.32 | 8.56 | 41,500 |
Nov 8, 2023 | 9.58 | 9.87 | 9.53 | 9.72 | 8.80 | 68,600 |
Nov 7, 2023 | 10.03 | 10.20 | 9.48 | 9.51 | 8.61 | 93,200 |
Nov 6, 2023 | 10.23 | 10.40 | 9.92 | 10.20 | 9.23 | 103,700 |
Nov 3, 2023 | 9.96 | 10.65 | 9.96 | 10.19 | 9.22 | 70,800 |
Nov 2, 2023 | 9.83 | 10.24 | 9.81 | 9.84 | 8.91 | 68,900 |
Nov 1, 2023 | 9.57 | 9.80 | 9.36 | 9.64 | 8.72 | 105,300 |
Oct 31, 2023 | 10.07 | 10.17 | 9.71 | 9.74 | 8.82 | 60,000 |
Oct 30, 2023 | 11.10 | 11.10 | 9.52 | 10.01 | 9.06 | 235,400 |
Oct 27, 2023 | 11.37 | 11.70 | 11.09 | 11.14 | 10.08 | 39,900 |
Oct 26, 2023 | 11.49 | 11.69 | 11.26 | 11.37 | 10.29 | 53,300 |
Oct 25, 2023 | 12.16 | 12.39 | 10.95 | 11.51 | 10.42 | 109,500 |
Oct 24, 2023 | 13.38 | 13.48 | 13.13 | 13.14 | 11.89 | 31,300 |
Oct 23, 2023 | 13.43 | 13.74 | 13.33 | 13.38 | 12.11 | 34,800 |
Oct 20, 2023 | 13.63 | 13.63 | 13.34 | 13.38 | 12.11 | 30,800 |
Oct 19, 2023 | 13.63 | 13.85 | 13.51 | 13.56 | 12.27 | 24,800 |
Oct 18, 2023 | 13.82 | 13.84 | 13.49 | 13.55 | 12.26 | 34,000 |
Oct 17, 2023 | 13.72 | 14.16 | 13.71 | 13.99 | 12.66 | 43,800 |
Oct 16, 2023 | 14.17 | 14.33 | 13.69 | 13.72 | 12.42 | 49,400 |
Oct 13, 2023 | 14.04 | 14.15 | 13.92 | 14.10 | 12.76 | 20,000 |
Oct 12, 2023 | 14.55 | 14.55 | 13.93 | 14.16 | 12.82 | 27,700 |
Oct 11, 2023 | 14.33 | 14.67 | 14.32 | 14.51 | 13.13 | 34,800 |
Oct 10, 2023 | 14.12 | 14.54 | 14.10 | 14.27 | 12.92 | 39,100 |
Oct 9, 2023 | 14.04 | 14.19 | 13.86 | 14.02 | 12.69 | 55,000 |
Oct 6, 2023 | 13.76 | 14.32 | 13.50 | 14.24 | 12.89 | 55,900 |
Oct 5, 2023 | 13.76 | 14.27 | 13.76 | 14.12 | 12.78 | 70,000 |
Oct 4, 2023 | 13.78 | 13.81 | 13.49 | 13.75 | 12.44 | 34,600 |
Oct 3, 2023 | 14.17 | 14.17 | 13.68 | 13.94 | 12.62 | 49,800 |
Oct 2, 2023 | 14.24 | 14.49 | 14.04 | 14.16 | 12.82 | 48,600 |
Sep 29, 2023 | 14.20 | 14.54 | 14.11 | 14.21 | 12.86 | 46,600 |
Sep 28, 2023 | 14.21 | 14.27 | 14.10 | 14.14 | 12.80 | 34,900 |
Sep 27, 2023 | 13.91 | 14.27 | 13.71 | 14.11 | 12.77 | 37,100 |
Sep 26, 2023 | 14.04 | 14.04 | 13.64 | 13.71 | 12.41 | 24,200 |
Sep 25, 2023 | 13.89 | 14.22 | 13.81 | 14.02 | 12.69 | 48,600 |
Sep 22, 2023 | 13.68 | 13.94 | 13.53 | 13.89 | 12.57 | 49,100 |
Sep 21, 2023 | 13.75 | 13.78 | 13.51 | 13.68 | 12.38 | 40,700 |
Sep 20, 2023 | 13.69 | 14.00 | 13.55 | 13.77 | 12.46 | 51,900 |
Sep 19, 2023 | 13.45 | 13.81 | 13.27 | 13.59 | 12.30 | 39,300 |
Sep 18, 2023 | 13.30 | 13.53 | 13.05 | 13.42 | 12.15 | 48,300 |
Sep 15, 2023 | 13.66 | 13.72 | 13.13 | 13.16 | 11.91 | 124,900 |
Sep 14, 2023 | 13.59 | 13.72 | 13.54 | 13.72 | 12.42 | 45,400 |
Sep 13, 2023 | 13.73 | 13.82 | 13.32 | 13.62 | 12.33 | 50,200 |
Sep 12, 2023 | 13.52 | 13.88 | 13.52 | 13.80 | 12.49 | 43,500 |
Sep 11, 2023 | 13.80 | 13.81 | 13.41 | 13.56 | 12.27 | 42,800 |
Sep 8, 2023 | 13.56 | 13.91 | 13.42 | 13.79 | 12.48 | 54,800 |
Sep 7, 2023 | 13.60 | 13.72 | 13.33 | 13.53 | 12.25 | 56,900 |
Sep 6, 2023 | 13.86 | 14.06 | 13.54 | 13.75 | 12.44 | 53,500 |
Sep 5, 2023 | 14.44 | 14.57 | 13.82 | 13.85 | 12.54 | 93,400 |
Sep 1, 2023 | 14.06 | 14.62 | 14.06 | 14.44 | 13.07 | 54,800 |
Aug 31, 2023 | 14.20 | 14.49 | 13.80 | 13.99 | 12.66 | 241,600 |
Aug 30, 2023 | 15.34 | 15.43 | 14.17 | 14.23 | 12.88 | 199,900 |
Aug 29, 2023 | 15.60 | 15.95 | 15.43 | 15.69 | 14.20 | 38,600 |
Aug 28, 2023 | 15.96 | 15.96 | 15.45 | 15.61 | 14.13 | 33,500 |
Aug 25, 2023 | 15.98 | 15.98 | 15.68 | 15.79 | 14.29 | 34,000 |
Aug 24, 2023 | 15.82 | 16.16 | 15.71 | 15.79 | 14.29 | 37,600 |
Aug 23, 2023 | 16.20 | 16.23 | 15.82 | 15.86 | 14.35 | 75,000 |
Aug 22, 2023 | 16.55 | 16.55 | 16.21 | 16.43 | 14.87 | 27,000 |
Aug 21, 2023 | 16.54 | 16.54 | 16.23 | 16.47 | 14.91 | 64,400 |
Aug 18, 2023 | 16.24 | 16.66 | 16.21 | 16.63 | 15.05 | 69,300 |
Aug 17, 2023 | 16.65 | 16.80 | 16.29 | 16.41 | 14.85 | 24,600 |
Aug 16, 2023 | 16.73 | 16.85 | 16.67 | 16.70 | 15.11 | 27,800 |
Aug 15, 2023 | 17.11 | 17.12 | 16.74 | 16.89 | 15.29 | 34,600 |
Aug 14, 2023 | 17.32 | 17.42 | 16.77 | 17.25 | 15.61 | 61,100 |
Aug 11, 2023 | 16.18 | 17.81 | 16.18 | 17.35 | 15.70 | 143,300 |
Aug 10, 2023 | 16.20 | 16.45 | 16.06 | 16.17 | 14.63 | 33,400 |
Aug 9, 2023 | 0.14 Dividend | |||||
Aug 9, 2023 | 16.17 | 16.36 | 15.72 | 16.26 | 14.72 | 54,600 |
Aug 8, 2023 | 15.68 | 16.83 | 15.68 | 16.27 | 14.60 | 88,000 |
Aug 7, 2023 | 16.21 | 16.21 | 15.60 | 15.73 | 14.11 | 48,400 |
Aug 4, 2023 | 16.32 | 16.34 | 16.01 | 16.12 | 14.46 | 65,500 |
Aug 3, 2023 | 16.00 | 16.25 | 16.00 | 16.18 | 14.52 | 28,900 |
Aug 2, 2023 | 16.00 | 16.42 | 15.79 | 16.36 | 14.68 | 80,800 |
Aug 1, 2023 | 16.04 | 16.31 | 15.92 | 16.07 | 14.42 | 34,600 |
Jul 31, 2023 | 17.20 | 17.20 | 15.34 | 16.04 | 14.39 | 152,500 |
Jul 28, 2023 | 16.91 | 17.34 | 16.78 | 17.25 | 15.48 | 30,200 |
Jul 27, 2023 | 17.11 | 17.11 | 16.69 | 16.78 | 15.06 | 32,000 |
Jul 26, 2023 | 16.77 | 16.98 | 16.52 | 16.98 | 15.24 | 32,300 |
Jul 25, 2023 | 17.03 | 17.19 | 16.66 | 16.83 | 15.10 | 26,000 |
Jul 24, 2023 | 16.73 | 16.94 | 16.50 | 16.91 | 15.17 | 25,500 |
Jul 21, 2023 | 17.14 | 17.14 | 16.72 | 16.83 | 15.10 | 21,800 |
Jul 20, 2023 | 17.38 | 17.38 | 16.93 | 17.02 | 15.27 | 18,300 |
Jul 19, 2023 | 17.41 | 17.52 | 17.06 | 17.30 | 15.52 | 28,500 |
Jul 18, 2023 | 17.37 | 17.58 | 17.36 | 17.41 | 15.62 | 26,300 |
Jul 17, 2023 | 17.21 | 17.52 | 17.09 | 17.32 | 15.54 | 40,500 |
Jul 14, 2023 | 17.49 | 17.49 | 16.95 | 17.19 | 15.42 | 29,600 |
Jul 13, 2023 | 17.62 | 17.62 | 17.18 | 17.45 | 15.66 | 27,000 |
Jul 12, 2023 | 17.19 | 17.73 | 17.10 | 17.51 | 15.71 | 47,400 |
Jul 11, 2023 | 16.71 | 17.10 | 16.60 | 17.04 | 15.29 | 72,200 |
Jul 10, 2023 | 16.59 | 16.73 | 16.50 | 16.56 | 14.86 | 28,900 |
Jul 7, 2023 | 16.43 | 17.06 | 16.19 | 16.59 | 14.89 | 42,500 |
Jul 6, 2023 | 16.95 | 16.95 | 16.34 | 16.47 | 14.78 | 65,400 |
Jul 5, 2023 | 17.00 | 17.00 | 16.61 | 16.95 | 15.21 | 38,800 |
Jul 3, 2023 | 16.79 | 17.03 | 16.68 | 17.03 | 15.28 | 30,400 |
Jun 30, 2023 | 16.88 | 16.90 | 16.68 | 16.86 | 15.13 | 47,700 |
Jun 29, 2023 | 16.79 | 16.95 | 16.68 | 16.84 | 15.11 | 34,000 |
Jun 28, 2023 | 16.77 | 16.80 | 16.63 | 16.74 | 15.02 | 39,400 |
Jun 27, 2023 | 16.48 | 16.89 | 16.29 | 16.71 | 14.99 | 54,900 |
Jun 26, 2023 | 16.30 | 16.60 | 16.17 | 16.34 | 14.66 | 26,700 |
Jun 23, 2023 | 15.91 | 16.34 | 15.91 | 16.30 | 14.63 | 118,700 |
Jun 22, 2023 | 16.15 | 16.32 | 15.94 | 16.11 | 14.46 | 28,100 |
Jun 21, 2023 | 16.22 | 16.75 | 16.18 | 16.33 | 14.65 | 50,100 |
Jun 20, 2023 | 16.20 | 16.46 | 16.08 | 16.24 | 14.57 | 27,800 |
Jun 16, 2023 | 16.67 | 16.69 | 16.15 | 16.18 | 14.52 | 81,700 |
Jun 15, 2023 | 15.76 | 16.89 | 15.76 | 16.58 | 14.88 | 58,900 |
Jun 14, 2023 | 16.29 | 16.41 | 15.68 | 15.76 | 14.14 | 37,700 |
Jun 13, 2023 | 15.80 | 16.45 | 15.80 | 16.39 | 14.71 | 42,800 |
Jun 12, 2023 | 16.10 | 16.11 | 15.65 | 15.80 | 14.18 | 35,200 |
Jun 9, 2023 | 16.48 | 16.53 | 15.89 | 16.10 | 14.45 | 27,200 |
Jun 8, 2023 | 16.34 | 16.80 | 16.20 | 16.55 | 14.85 | 51,300 |
Jun 7, 2023 | 16.28 | 16.49 | 16.09 | 16.43 | 14.74 | 52,500 |
Jun 6, 2023 | 15.13 | 16.31 | 15.10 | 16.00 | 14.36 | 92,800 |
Jun 5, 2023 | 15.65 | 15.71 | 15.02 | 15.03 | 13.49 | 26,900 |
Jun 2, 2023 | 14.88 | 15.69 | 14.83 | 15.67 | 14.06 | 57,400 |
Jun 1, 2023 | 15.28 | 15.28 | 14.83 | 14.84 | 13.32 | 44,900 |
May 31, 2023 | 15.40 | 15.40 | 15.03 | 15.28 | 13.71 | 25,900 |
May 30, 2023 | 15.64 | 15.77 | 15.17 | 15.44 | 13.85 | 31,600 |
May 26, 2023 | 15.60 | 15.85 | 15.38 | 15.46 | 13.87 | 59,500 |
May 25, 2023 | 15.17 | 15.64 | 14.99 | 15.52 | 13.93 | 53,200 |
May 24, 2023 | 15.15 | 15.27 | 14.83 | 15.20 | 13.64 | 60,900 |
May 23, 2023 | 14.90 | 15.18 | 14.70 | 15.16 | 13.60 | 67,400 |
May 22, 2023 | 14.56 | 15.00 | 14.26 | 14.96 | 13.42 | 42,700 |
May 19, 2023 | 14.80 | 14.80 | 14.32 | 14.46 | 12.97 | 32,000 |
May 18, 2023 | 14.48 | 14.80 | 14.32 | 14.75 | 13.23 | 43,300 |
Related Tickers
MCFT MasterCraft Boat Holdings, Inc.
20.53
+0.93%
MBUU Malibu Boats, Inc.
34.99
+1.98%
WGO Winnebago Industries, Inc.
61.72
-0.92%
LCII LCI Industries
109.92
-0.82%
BC Brunswick Corporation
81.44
+0.10%
HOG Harley-Davidson, Inc.
35.39
-0.06%
THO THOR Industries, Inc.
100.34
-1.42%
PII Polaris Inc.
84.35
+0.63%
DOOO BRP Inc.
68.40
-0.83%
YACHT.MI Ferretti S.p.A.
3.0850
-1.12%