Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Products Corp (NY: MPX )

10.24 +0.10 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.609 5.414 4.541 5.414 73,884 +0.81(+17.65%)
Jan 28, 2016 4.567 4.706 4.502 4.602 14,576 +0.17(+3.76%)
Jan 27, 2016 4.338 4.609 4.338 4.436 34,753 +0.43(+10.75%)
Jan 26, 2016 3.971 4.005 3.929 4.005 20,623 +0.11(+2.85%)
Jan 25, 2016 3.964 3.977 3.880 3.894 5,990 -0.10(-2.43%)
Jan 22, 2016 3.853 3.991 3.849 3.991 13,533 +0.23(+6.09%)
Jan 21, 2016 3.693 3.811 3.660 3.762 21,565 +0.08(+2.07%)
Jan 20, 2016 3.505 3.790 3.415 3.686 28,393 +0.06(+1.72%)
Jan 19, 2016 3.839 3.839 3.547 3.623 20,417 -0.11(-2.97%)
Jan 15, 2016 3.776 3.735 3.735 3.735 17,719 -0.16(-4.10%)
Jan 14, 2016 3.908 3.991 3.853 3.894 9,188 +0.03(+0.72%)
Jan 13, 2016 3.950 4.047 3.853 3.866 16,954 -0.08(-2.11%)
Jan 12, 2016 4.109 4.109 3.846 3.950 19,886 -0.08(-1.90%)
Jan 11, 2016 3.964 4.078 3.957 4.026 9,094 +0.07(+1.75%)
Jan 08, 2016 4.019 4.102 3.922 3.957 24,723 -0.01(-0.35%)
Jan 07, 2016 3.901 4.047 3.901 3.971 33,255 +0.01(+0.35%)
Jan 06, 2016 3.984 4.075 3.929 3.957 18,810 -0.07(-1.72%)
Jan 05, 2016 4.075 4.178 3.991 4.026 19,619 -0.08(-1.86%)
Jan 04, 2016 4.179 4.276 4.075 4.102 32,651 -0.09(-2.15%)
Dec 31, 2015 4.193 4.193 4.193 4.193 28,668 +0.00(+0.00%)
Dec 30, 2015 4.200 4.311 4.186 4.193 21,331 -0.05(-1.15%)
Dec 29, 2015 4.276 4.359 4.200 4.241 12,428 -0.02(-0.49%)
Dec 28, 2015 4.207 4.380 4.207 4.262 25,899 +0.00(+0.00%)
Dec 24, 2015 4.193 4.262 4.262 4.262 8,499 +0.07(+1.66%)
Dec 23, 2015 4.151 4.220 4.151 4.193 21,151 +0.01(+0.17%)
Dec 22, 2015 4.165 4.213 4.095 4.186 12,461 +0.10(+2.38%)
Dec 21, 2015 4.061 4.116 4.033 4.089 26,891 +0.27(+7.09%)
Dec 18, 2015 4.172 4.276 3.818 3.818 154,203 -0.37(-8.79%)
Dec 17, 2015 4.429 4.429 4.179 4.186 17,212 -0.10(-2.27%)
Dec 16, 2015 4.436 4.436 4.255 4.283 21,236 +0.00(+0.00%)
Dec 15, 2015 4.276 4.311 4.269 4.283 22,793 +0.01(+0.16%)
Dec 14, 2015 4.373 4.415 4.269 4.276 22,253 -0.01(-0.32%)
Dec 11, 2015 4.581 4.644 4.186 4.290 24,767 -0.39(-8.31%)
Dec 10, 2015 4.824 4.824 4.648 4.679 16,084 -0.13(-2.74%)
Dec 09, 2015 4.824 4.880 4.797 4.810 7,227 +0.01(+0.29%)
Dec 08, 2015 4.699 4.852 4.699 4.797 7,419 -0.01(-0.14%)
Dec 07, 2015 4.866 4.894 4.804 4.804 10,612 -0.08(-1.70%)
Dec 04, 2015 4.797 4.887 4.797 4.887 6,765 +0.09(+1.88%)
Dec 03, 2015 4.824 4.845 4.797 4.797 7,934 -0.06(-1.29%)
Dec 02, 2015 4.894 4.908 4.824 4.859 9,470 +0.01(+0.29%)
Dec 01, 2015 4.846 4.880 4.831 4.845 4,549 -0.03(-0.57%)
Nov 30, 2015 4.935 4.963 4.838 4.873 15,143 -0.05(-0.99%)
Nov 27, 2015 4.894 4.922 4.873 4.922 4,576 +0.02(+0.43%)
Nov 25, 2015 4.713 4.901 4.901 4.901 16,855 +0.17(+3.67%)
Nov 24, 2015 4.665 4.790 4.665 4.727 7,422 +0.06(+1.34%)
Nov 23, 2015 4.762 4.762 4.665 4.665 12,504 -0.06(-1.18%)
Nov 20, 2015 4.720 4.776 4.713 4.720 14,102 +0.02(+0.44%)
Nov 19, 2015 4.741 4.755 4.665 4.699 28,568 -0.08(-1.74%)
Nov 18, 2015 4.776 4.790 4.679 4.783 22,511 +0.03(+0.58%)
Nov 17, 2015 4.762 4.769 4.741 4.755 7,025 +0.03(+0.59%)
Nov 16, 2015 4.720 4.755 4.720 4.727 9,813 +0.02(+0.44%)
Nov 13, 2015 4.824 4.824 4.706 4.706 10,320 -0.16(-3.28%)
Nov 12, 2015 4.991 4.991 4.866 4.866 12,112 -0.09(-1.82%)
Nov 11, 2015 5.033 5.033 4.956 4.956 6,671 -0.08(-1.52%)
Nov 10, 2015 5.012 5.033 4.977 5.033 11,183 +0.02(+0.42%)
Nov 09, 2015 5.033 5.033 4.942 5.012 5,743 -0.01(-0.28%)
Nov 06, 2015 4.915 5.026 4.901 5.026 8,526 +0.05(+0.98%)
Nov 05, 2015 4.936 4.998 4.936 4.977 8,223 +0.01(+0.28%)
Nov 04, 2015 4.970 4.970 4.943 4.963 11,702 +0.05(+0.98%)
Nov 03, 2015 4.873 4.970 4.873 4.915 12,948 +0.01(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.