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 )

10.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 10.01 10.70 9.957 10.66 305,629 +0.82(+8.32%)
Feb 28, 2024 9.854 9.966 9.687 9.845 49,561 +0.09(+0.95%)
Feb 27, 2024 9.807 9.862 9.651 9.752 46,837 +0.00(+0.00%)
Feb 26, 2024 9.522 9.789 9.480 9.752 61,403 +0.28(+3.01%)
Feb 23, 2024 9.522 9.522 9.329 9.467 45,897 -0.10(-1.06%)
Feb 22, 2024 9.623 9.669 9.449 9.568 45,373 -0.11(-1.14%)
Feb 21, 2024 9.706 9.945 9.577 9.678 20,448 -0.04(-0.38%)
Feb 20, 2024 9.605 9.761 9.476 9.715 78,045 -0.06(-0.56%)
Feb 16, 2024 9.936 10.04 9.715 9.770 35,142 -0.28(-2.74%)
Feb 15, 2024 9.825 10.05 9.697 10.05 50,770 +0.22(+2.24%)
Feb 14, 2024 9.954 9.954 9.669 9.825 55,715 +0.12(+1.23%)
Feb 13, 2024 10.57 10.69 9.596 9.706 166,594 -1.31(-11.92%)
Feb 12, 2024 9.908 11.17 9.908 11.02 219,642 +1.07(+10.70%)
Feb 09, 2024 9.688 9.972 9.648 9.954 54,342 +0.33(+3.44%)
Feb 08, 2024 9.642 9.715 9.513 9.623 36,510 -0.03(-0.29%)
Feb 07, 2024 9.769 9.769 9.506 9.651 55,755 -0.03(-0.28%)
Feb 06, 2024 9.524 9.732 9.497 9.678 52,134 +0.19(+2.01%)
Feb 05, 2024 9.723 9.723 9.334 9.488 146,301 -0.02(-0.19%)
Feb 02, 2024 9.560 9.678 9.451 9.506 66,902 -0.10(-1.04%)
Feb 01, 2024 9.252 9.642 9.252 9.606 54,501 +0.35(+3.82%)
Jan 31, 2024 9.524 9.606 9.225 9.252 57,735 -0.15(-1.64%)
Jan 30, 2024 9.687 9.741 9.343 9.406 69,814 -0.44(-4.51%)
Jan 29, 2024 9.415 9.850 9.415 9.850 64,482 +0.39(+4.12%)
Jan 26, 2024 9.433 9.506 9.252 9.461 68,485 +0.08(+0.87%)
Jan 25, 2024 9.787 9.877 8.835 9.379 134,205 -0.63(-6.25%)
Jan 24, 2024 10.36 10.40 9.886 10.00 49,848 -0.26(-2.56%)
Jan 23, 2024 10.38 10.56 10.20 10.27 57,550 +0.01(+0.09%)
Jan 22, 2024 9.968 10.29 9.968 10.26 70,326 +0.42(+4.24%)
Jan 19, 2024 9.560 9.850 9.461 9.841 57,108 +0.33(+3.43%)
Jan 18, 2024 9.714 9.714 9.392 9.515 47,450 -0.22(-2.23%)
Jan 17, 2024 9.551 9.782 9.533 9.732 52,819 +0.13(+1.32%)
Jan 16, 2024 9.832 9.796 9.546 9.606 43,279 -0.21(-2.12%)
Jan 12, 2024 10.09 10.16 9.778 9.814 42,069 -0.15(-1.55%)
Jan 11, 2024 9.950 10.09 9.868 9.968 66,204 +0.06(+0.64%)
Jan 10, 2024 10.04 10.04 9.886 9.905 38,701 -0.05(-0.55%)
Jan 09, 2024 9.932 10.15 9.877 9.959 39,363 -0.12(-1.17%)
Jan 08, 2024 10.10 10.30 10.06 10.08 64,062 -0.06(-0.63%)
Jan 05, 2024 9.968 10.29 9.832 10.14 78,682 +0.11(+1.08%)
Jan 04, 2024 10.14 10.18 9.914 10.03 61,439 -0.05(-0.54%)
Jan 03, 2024 10.54 10.54 10.07 10.09 86,389 -0.52(-4.87%)
Jan 02, 2024 10.29 10.62 10.27 10.60 86,717 +0.27(+2.63%)
Dec 29, 2023 10.65 10.67 10.26 10.33 89,868 -0.27(-2.56%)
Dec 28, 2023 10.78 10.87 10.45 10.60 65,817 -0.21(-1.93%)
Dec 27, 2023 11.10 11.10 10.67 10.81 88,302 -0.29(-2.61%)
Dec 26, 2023 10.27 11.15 10.27 11.10 163,578 +0.94(+9.28%)
Dec 22, 2023 10.06 10.30 9.969 10.16 65,005 +0.13(+1.27%)
Dec 21, 2023 9.896 10.22 9.886 10.03 83,730 +0.14(+1.47%)
Dec 20, 2023 9.841 10.19 9.738 9.886 67,698 -0.07(-0.73%)
Dec 19, 2023 9.714 9.995 9.615 9.959 95,587 +0.23(+2.33%)
Dec 18, 2023 9.905 9.905 9.488 9.732 97,788 -0.05(-0.46%)
Dec 15, 2023 9.877 9.939 9.692 9.778 154,800 -0.14(-1.46%)
Dec 14, 2023 9.832 10.07 9.660 9.923 178,173 +0.22(+2.24%)
Dec 13, 2023 9.297 9.823 9.125 9.705 387,912 +0.49(+5.31%)
Dec 12, 2023 9.424 9.424 9.158 9.216 64,878 -0.25(-2.68%)
Dec 11, 2023 9.705 9.868 9.361 9.470 60,590 -0.28(-2.88%)
Dec 08, 2023 9.515 9.805 9.406 9.751 46,000 +0.25(+2.67%)
Dec 07, 2023 9.606 9.615 9.261 9.497 61,069 +0.07(+0.77%)
Dec 06, 2023 9.370 9.886 9.288 9.424 116,250 +0.23(+2.46%)
Dec 05, 2023 9.279 9.316 9.089 9.198 38,198 -0.08(-0.88%)
Dec 04, 2023 9.216 9.479 9.062 9.279 83,785 +0.06(+0.69%)
Dec 01, 2023 8.645 9.252 8.645 9.216 60,953 +0.55(+6.38%)
Nov 30, 2023 8.790 8.881 8.518 8.663 68,749 -0.14(-1.54%)
Nov 29, 2023 8.857 8.857 8.696 8.799 32,466 +0.10(+1.15%)
Nov 28, 2023 8.681 8.989 8.618 8.699 55,098 +0.13(+1.48%)
Nov 27, 2023 8.853 8.872 8.319 8.572 102,542 -0.29(-3.27%)
Nov 24, 2023 8.799 8.890 8.690 8.862 25,371 +0.06(+0.72%)
Nov 22, 2023 8.781 8.971 8.727 8.799 27,858 -0.05(-0.51%)
Nov 21, 2023 8.935 9.044 8.790 8.844 28,448 -0.20(-2.20%)
Nov 20, 2023 8.817 9.098 8.817 9.044 51,073 +0.19(+2.15%)
Nov 17, 2023 8.808 8.926 8.745 8.853 64,318 +0.07(+0.83%)
Nov 16, 2023 8.881 8.986 8.677 8.781 45,398 -0.24(-2.71%)
Nov 15, 2023 8.944 9.243 8.881 9.026 90,712 -0.02(-0.20%)
Nov 14, 2023 8.699 9.162 8.699 9.044 94,288 +0.47(+5.50%)
Nov 13, 2023 8.473 8.672 8.388 8.572 76,170 +0.02(+0.21%)
Nov 10, 2023 8.446 8.600 8.343 8.554 71,674 +0.11(+1.29%)
Nov 09, 2023 8.699 8.736 8.409 8.446 45,781 -0.24(-2.71%)
Nov 08, 2023 8.556 8.815 8.514 8.681 76,806 +0.19(+2.21%)
Nov 07, 2023 8.958 9.110 8.467 8.494 104,338 -0.62(-6.76%)
Nov 06, 2023 9.137 9.289 8.860 9.110 116,078 +0.01(+0.10%)
Nov 03, 2023 8.896 9.507 8.896 9.101 79,350 +0.31(+3.56%)
Nov 02, 2023 8.779 9.146 8.762 8.788 77,175 +0.18(+2.07%)
Nov 01, 2023 8.547 8.753 8.360 8.610 117,918 -0.09(-1.03%)
Oct 31, 2023 8.994 9.083 8.672 8.699 67,192 -0.24(-2.70%)
Oct 30, 2023 9.914 9.914 8.503 8.940 263,565 -1.01(-10.14%)
Oct 27, 2023 10.15 10.45 9.905 9.949 44,731 -0.21(-2.02%)
Oct 26, 2023 10.26 10.44 10.06 10.15 59,706 -0.12(-1.22%)
Oct 25, 2023 10.86 11.07 9.780 10.28 122,605 -1.46(-12.40%)
Oct 24, 2023 11.95 12.04 11.73 11.74 34,991 -0.21(-1.79%)
Oct 23, 2023 11.99 12.27 11.91 11.95 38,927 +0.00(+0.00%)
Oct 20, 2023 12.17 12.17 11.91 11.95 34,526 -0.16(-1.33%)
Oct 19, 2023 12.17 12.37 12.07 12.11 27,733 +0.01(+0.07%)
Oct 18, 2023 12.34 12.36 12.05 12.10 38,088 -0.39(-3.15%)
Oct 17, 2023 12.25 12.65 12.24 12.49 49,067 +0.24(+1.97%)
Oct 16, 2023 12.66 12.80 12.23 12.25 55,286 -0.34(-2.70%)
Oct 13, 2023 12.54 12.64 12.43 12.59 23,195 -0.05(-0.42%)
Oct 12, 2023 13.00 13.00 12.44 12.65 30,958 -0.31(-2.41%)
Oct 11, 2023 12.80 13.10 12.79 12.96 38,918 +0.21(+1.68%)
Oct 10, 2023 12.61 12.99 12.59 12.74 43,793 +0.22(+1.78%)
Oct 09, 2023 12.54 12.67 12.38 12.52 61,553 -0.20(-1.55%)
Oct 06, 2023 12.29 12.79 12.06 12.72 62,577 +0.11(+0.85%)
Oct 05, 2023 12.29 12.75 12.29 12.61 78,371 +0.33(+2.69%)
Oct 04, 2023 12.31 12.33 12.05 12.28 38,759 -0.17(-1.36%)
Oct 03, 2023 12.66 12.66 12.22 12.45 55,730 -0.20(-1.55%)
Oct 02, 2023 12.72 12.94 12.54 12.65 54,444 -0.04(-0.35%)
Sep 29, 2023 12.68 12.98 12.60 12.69 52,208 +0.06(+0.49%)
Sep 28, 2023 12.69 12.74 12.59 12.63 39,079 +0.03(+0.21%)
Sep 27, 2023 12.42 12.74 12.24 12.60 41,501 +0.36(+2.92%)
Sep 26, 2023 12.54 12.54 12.18 12.24 27,122 -0.28(-2.21%)
Sep 25, 2023 12.41 12.53 12.41 12.52 54,387 +0.12(+0.94%)
Sep 22, 2023 12.22 12.45 12.08 12.41 54,957 +0.19(+1.54%)
Sep 21, 2023 12.28 12.31 12.06 12.22 45,546 -0.08(-0.65%)
Sep 20, 2023 12.23 12.50 12.10 12.30 58,111 +0.16(+1.32%)
Sep 19, 2023 12.01 12.33 11.85 12.14 43,986 +0.15(+1.27%)
Sep 18, 2023 11.88 12.08 11.66 11.99 54,101 +0.23(+1.98%)
Sep 15, 2023 12.20 12.25 11.72 11.75 139,959 -0.50(-4.08%)
Sep 14, 2023 12.14 12.25 12.09 12.25 50,831 +0.09(+0.73%)
Sep 13, 2023 12.26 12.34 11.89 12.16 56,169 -0.16(-1.30%)
Sep 12, 2023 12.08 12.40 12.08 12.33 48,666 +0.21(+1.77%)
Sep 11, 2023 12.33 12.33 11.98 12.11 47,961 -0.21(-1.67%)
Sep 08, 2023 12.11 12.42 11.99 12.32 61,407 +0.23(+1.92%)
Sep 07, 2023 12.15 12.25 11.91 12.08 63,653 -0.20(-1.60%)
Sep 06, 2023 12.38 12.56 12.09 12.28 59,891 -0.09(-0.72%)
Sep 05, 2023 12.90 13.01 12.34 12.37 104,620 -0.53(-4.09%)
Sep 01, 2023 12.56 13.06 12.56 12.90 61,351 +0.40(+3.22%)
Aug 31, 2023 12.68 12.94 12.33 12.49 270,468 -0.21(-1.69%)
Aug 30, 2023 13.70 13.78 12.66 12.71 223,824 -1.30(-9.30%)
Aug 29, 2023 13.93 14.25 13.78 14.01 43,214 +0.07(+0.51%)
Aug 28, 2023 14.25 14.25 13.80 13.94 37,813 -0.16(-1.14%)
Aug 25, 2023 14.27 14.27 14.00 14.10 38,091 +0.00(+0.00%)
Aug 24, 2023 14.13 14.43 14.03 14.10 42,123 -0.06(-0.44%)
Aug 23, 2023 14.47 14.50 14.13 14.17 83,982 -0.51(-3.47%)
Aug 22, 2023 14.78 14.78 14.48 14.67 30,183 -0.04(-0.24%)
Aug 21, 2023 14.77 14.77 14.50 14.71 72,244 -0.14(-0.96%)
Aug 18, 2023 14.50 14.88 14.48 14.85 77,585 +0.20(+1.34%)
Aug 17, 2023 14.87 15.00 14.55 14.66 27,589 -0.26(-1.74%)
Aug 16, 2023 14.94 15.05 14.89 14.92 31,165 -0.17(-1.12%)
Aug 15, 2023 15.28 15.29 14.95 15.09 38,789 -0.32(-2.09%)
Aug 14, 2023 15.47 15.56 14.98 15.41 68,416 -0.09(-0.58%)
Aug 11, 2023 14.45 15.91 14.45 15.50 160,436 +1.05(+7.30%)
Aug 10, 2023 14.47 14.69 14.34 14.44 37,342 -0.08(-0.55%)
Aug 09, 2023 14.44 14.61 14.04 14.52 61,106 +0.12(+0.81%)
Aug 08, 2023 13.88 14.90 13.95 14.41 99,414 +0.48(+3.43%)
Aug 07, 2023 14.35 14.35 13.81 13.93 54,657 -0.35(-2.42%)
Aug 04, 2023 14.45 14.47 14.18 14.27 74,002 -0.05(-0.37%)
Aug 03, 2023 14.17 14.39 14.17 14.33 32,583 -0.16(-1.10%)
Aug 02, 2023 14.17 14.54 13.98 14.49 91,307 +0.26(+1.80%)
Aug 01, 2023 14.20 14.44 14.10 14.23 39,035 +0.03(+0.19%)
Jul 31, 2023 15.23 15.23 13.58 14.20 172,240 -1.07(-7.01%)
Jul 28, 2023 14.97 15.35 14.86 15.27 34,134 +0.42(+2.80%)
Jul 27, 2023 15.15 15.15 14.78 14.86 36,163 -0.18(-1.18%)
Jul 26, 2023 14.85 15.03 14.63 15.03 36,434 +0.13(+0.89%)
Jul 25, 2023 15.08 15.22 14.75 14.90 29,373 -0.07(-0.47%)
Jul 24, 2023 14.81 15.00 14.61 14.97 28,805 +0.07(+0.48%)
Jul 21, 2023 15.18 15.18 14.80 14.90 24,633 -0.17(-1.12%)
Jul 20, 2023 15.39 15.39 14.99 15.07 20,625 -0.25(-1.62%)
Jul 19, 2023 15.42 15.51 15.11 15.32 32,131 -0.10(-0.63%)
Jul 18, 2023 15.38 15.57 15.37 15.42 29,646 +0.08(+0.52%)
Jul 17, 2023 15.24 15.51 15.13 15.34 45,743 +0.12(+0.76%)
Jul 14, 2023 15.49 15.49 15.01 15.22 33,415 -0.23(-1.49%)
Jul 13, 2023 15.60 15.60 15.21 15.45 30,532 -0.05(-0.34%)
Jul 12, 2023 15.22 15.70 15.14 15.50 53,570 +0.42(+2.76%)
Jul 11, 2023 14.80 15.14 14.70 15.09 81,593 +0.42(+2.90%)
Jul 10, 2023 14.69 14.81 14.61 14.66 32,609 -0.03(-0.18%)
Jul 07, 2023 14.55 15.11 14.34 14.69 47,975 +0.11(+0.73%)
Jul 06, 2023 15.01 15.01 14.46 14.58 73,855 -0.43(-2.83%)
Jul 05, 2023 15.05 15.05 14.71 15.01 43,775 -0.07(-0.47%)
Jul 03, 2023 14.87 15.08 14.77 15.08 34,370 +0.15(+1.01%)
Jun 30, 2023 14.95 14.97 14.77 14.93 53,855 +0.02(+0.12%)
Jun 29, 2023 14.87 15.01 14.77 14.91 38,426 +0.09(+0.60%)
Jun 28, 2023 14.85 14.88 14.72 14.82 44,552 +0.03(+0.18%)
Jun 27, 2023 14.59 14.96 14.42 14.80 61,994 +0.33(+2.26%)
Jun 26, 2023 14.43 14.70 14.32 14.47 30,137 +0.04(+0.25%)
Jun 23, 2023 14.09 14.47 14.09 14.43 134,953 +0.17(+1.18%)
Jun 22, 2023 14.30 14.45 14.11 14.26 31,703 -0.19(-1.35%)
Jun 21, 2023 14.36 14.83 14.33 14.46 56,540 +0.08(+0.55%)
Jun 20, 2023 14.34 14.57 14.24 14.38 31,378 +0.05(+0.37%)
Jun 16, 2023 14.76 14.78 14.30 14.33 92,256 -0.35(-2.41%)
Jun 15, 2023 13.95 14.96 13.95 14.68 66,557 +1.97(+15.46%)
May 08, 2023 12.79 13.07 12.68 12.71 88,731 +0.12(+0.98%)
May 05, 2023 12.30 12.88 12.30 12.59 65,342 +0.43(+3.53%)
May 04, 2023 12.21 12.40 12.07 12.16 88,203 +0.02(+0.14%)
May 03, 2023 12.33 12.49 12.09 12.14 25,467 -0.10(-0.79%)
May 02, 2023 12.97 12.97 12.14 12.24 51,418 -0.69(-5.36%)
May 01, 2023 12.31 13.03 12.31 12.93 74,544 +0.86(+7.12%)
Apr 28, 2023 12.06 12.28 11.95 12.07 16,542 +0.09(+0.73%)
Apr 27, 2023 11.80 12.23 11.80 11.99 29,098 +0.18(+1.56%)
Apr 26, 2023 11.58 12.32 11.58 11.80 37,863 +0.21(+1.81%)
Apr 25, 2023 11.57 11.92 11.51 11.59 8,769 +0.01(+0.08%)
Apr 24, 2023 11.54 11.71 11.47 11.58 18,436 -0.19(-1.64%)
Apr 21, 2023 11.68 12.01 11.57 11.78 19,519 +0.05(+0.45%)
Apr 20, 2023 11.73 11.83 11.48 11.72 10,459 +0.01(+0.08%)
Apr 19, 2023 11.54 11.93 11.38 11.72 21,887 +0.23(+1.98%)
Apr 18, 2023 11.90 11.90 11.46 11.49 25,135 -0.27(-2.31%)
Apr 17, 2023 11.75 12.00 11.60 11.76 17,584 +0.16(+1.36%)
Apr 14, 2023 11.73 11.81 11.42 11.60 13,120 -0.10(-0.82%)
Apr 13, 2023 11.60 11.80 11.60 11.70 12,169 +0.04(+0.38%)
Apr 12, 2023 11.98 11.98 11.52 11.65 11,691 -0.13(-1.12%)
Apr 11, 2023 11.91 12.01 11.66 11.79 14,282 -0.18(-1.54%)
Apr 10, 2023 11.47 11.97 10.78 11.97 19,509 +0.56(+4.92%)
Apr 06, 2023 11.46 11.65 11.32 11.41 16,626 -0.09(-0.76%)
Apr 05, 2023 11.46 11.61 11.31 11.50 13,645 +0.09(+0.77%)
Apr 04, 2023 11.56 11.57 11.34 11.41 19,643 -0.05(-0.46%)
Apr 03, 2023 11.66 11.66 11.23 11.46 30,926 -0.11(-0.91%)
Mar 31, 2023 11.72 11.79 11.44 11.57 24,429 +0.05(+0.46%)
Mar 30, 2023 11.51 11.66 11.38 11.51 34,210 +0.10(+0.85%)
Mar 29, 2023 11.42 11.50 11.17 11.42 18,774 +0.18(+1.56%)
Mar 28, 2023 10.75 11.45 10.75 11.24 28,458 +0.35(+3.22%)
Mar 27, 2023 10.57 10.98 10.36 10.89 34,001 +0.53(+5.08%)
Mar 24, 2023 10.11 10.44 10.10 10.36 21,251 +0.11(+1.03%)
Mar 23, 2023 10.75 10.90 10.11 10.26 44,012 -0.49(-4.57%)
Mar 22, 2023 10.93 11.19 10.60 10.75 21,145 -0.28(-2.54%)
Mar 21, 2023 10.73 11.21 10.73 11.03 37,010 +0.37(+3.45%)
Mar 20, 2023 10.95 11.20 10.52 10.66 51,226 -0.28(-2.56%)
Mar 17, 2023 11.22 11.33 10.79 10.94 47,454 -0.41(-3.63%)
Mar 16, 2023 11.30 11.54 11.07 11.36 13,049 +0.15(+1.33%)
Mar 15, 2023 10.96 11.40 10.96 11.21 18,771 -0.06(-0.54%)
Mar 14, 2023 11.59 11.65 11.27 11.27 35,510 +0.03(+0.23%)
Mar 13, 2023 11.28 11.72 10.99 11.24 21,609 -0.13(-1.16%)
Mar 10, 2023 11.54 11.57 11.33 11.37 11,838 -0.20(-1.74%)
Mar 09, 2023 11.96 12.07 11.44 11.57 21,822 -0.30(-2.51%)
Mar 08, 2023 12.01 12.06 11.82 11.87 12,479 -0.07(-0.59%)
Mar 07, 2023 11.79 12.05 11.72 11.94 14,535 +0.04(+0.37%)
Mar 06, 2023 11.86 12.18 11.74 11.90 34,126 +0.04(+0.37%)
Mar 03, 2023 11.78 11.91 11.62 11.86 10,411 +0.25(+2.11%)
Mar 02, 2023 10.80 11.69 10.80 11.61 19,908 +0.65(+5.92%)
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.