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 -0.14 (-1.33%)
Official Closing Price Updated: 6:30 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 28, 2007 5.495 5.635 5.407 5.425 71,676 -0.07(-1.28%)
Feb 27, 2007 5.407 5.641 5.407 5.495 106,915 -0.18(-3.19%)
Feb 26, 2007 5.670 5.729 5.501 5.676 78,690 -0.02(-0.31%)
Feb 23, 2007 5.875 5.898 5.670 5.694 61,412 -0.24(-4.04%)
Feb 22, 2007 5.758 5.945 5.758 5.933 65,689 +0.17(+2.94%)
Feb 21, 2007 5.641 5.764 5.635 5.764 23,435 +0.07(+1.23%)
Feb 20, 2007 5.501 5.700 5.472 5.694 37,121 +0.17(+3.07%)
Feb 16, 2007 5.565 5.565 5.466 5.524 54,227 -0.06(-1.05%)
Feb 15, 2007 5.501 5.641 5.501 5.583 52,345 +0.05(+0.95%)
Feb 14, 2007 5.583 5.665 5.524 5.530 82,624 -0.08(-1.46%)
Feb 13, 2007 5.507 5.635 5.507 5.612 49,780 +0.11(+1.91%)
Feb 12, 2007 5.524 5.536 5.466 5.507 81,256 -0.06(-1.15%)
Feb 09, 2007 5.559 5.583 5.466 5.571 99,046 +0.02(+0.32%)
Feb 08, 2007 5.448 5.600 5.361 5.553 129,667 -0.05(-0.84%)
Feb 07, 2007 5.846 5.869 5.325 5.600 207,673 +0.14(+2.57%)
Feb 06, 2007 5.384 5.483 5.384 5.460 86,216 -0.06(-1.16%)
Feb 05, 2007 5.787 5.787 5.442 5.524 70,136 -0.31(-5.31%)
Feb 02, 2007 5.764 5.852 5.758 5.834 19,330 +0.07(+1.22%)
Feb 01, 2007 5.740 5.781 5.723 5.764 21,383 +0.02(+0.31%)
Jan 31, 2007 5.846 5.846 5.676 5.746 47,898 -0.11(-1.90%)
Jan 30, 2007 5.852 5.875 5.787 5.857 37,634 +0.01(+0.10%)
Jan 29, 2007 5.676 5.875 5.676 5.852 57,477 +0.15(+2.67%)
Jan 26, 2007 5.740 5.758 5.606 5.700 55,938 -0.05(-0.81%)
Jan 25, 2007 5.758 5.840 5.700 5.746 72,360 -0.01(-0.20%)
Jan 24, 2007 5.594 5.758 5.577 5.758 52,859 +0.18(+3.25%)
Jan 23, 2007 5.571 5.600 5.320 5.577 39,858 +0.01(+0.11%)
Jan 22, 2007 5.600 5.624 5.513 5.571 47,385 -0.02(-0.31%)
Jan 19, 2007 5.378 5.612 5.355 5.589 48,240 +0.19(+3.58%)
Jan 18, 2007 5.524 5.559 5.378 5.396 56,622 -0.13(-2.33%)
Jan 17, 2007 5.641 5.694 5.524 5.524 61,583 -0.16(-2.78%)
Jan 16, 2007 5.653 5.828 5.594 5.682 122,995 +0.09(+1.57%)
Jan 12, 2007 5.624 5.711 5.565 5.594 100,244 +0.01(+0.10%)
Jan 11, 2007 5.583 5.758 5.495 5.589 108,968 +0.02(+0.42%)
Jan 10, 2007 5.869 5.869 5.524 5.565 82,111 -0.36(-6.11%)
Jan 09, 2007 6.080 6.085 5.787 5.928 139,589 -0.32(-5.14%)
Jan 08, 2007 6.401 6.454 6.191 6.249 86,388 -0.36(-5.40%)
Jan 05, 2007 6.226 6.769 6.226 6.606 31,647 -0.15(-2.16%)
Jan 04, 2007 6.810 6.851 6.623 6.752 52,517 -0.06(-0.86%)
Jan 03, 2007 6.863 6.951 6.688 6.810 48,411 -0.05(-0.77%)
Dec 29, 2006 7.003 7.003 6.845 6.863 37,292 -0.14(-2.00%)
Dec 28, 2006 7.015 7.067 6.927 7.003 25,146 -0.04(-0.50%)
Dec 27, 2006 6.869 7.179 6.869 7.038 103,836 +0.18(+2.56%)
Dec 26, 2006 6.752 6.869 6.693 6.863 37,634 +0.14(+2.09%)
Dec 22, 2006 6.541 6.781 6.413 6.723 40,029 +0.18(+2.68%)
Dec 21, 2006 6.717 6.723 6.138 6.547 24,975 -0.18(-2.61%)
Dec 20, 2006 6.576 6.723 6.518 6.723 39,687 +0.17(+2.59%)
Dec 19, 2006 6.647 6.688 6.489 6.553 33,015 -0.15(-2.18%)
Dec 18, 2006 6.717 6.898 6.629 6.699 94,257 +0.02(+0.35%)
Dec 15, 2006 6.717 6.728 6.606 6.676 112,560 -0.05(-0.70%)
Dec 14, 2006 6.664 6.728 6.629 6.723 53,030 +0.08(+1.14%)
Dec 13, 2006 6.576 6.647 6.576 6.647 54,740 +0.13(+1.97%)
Dec 12, 2006 6.430 6.518 6.424 6.518 44,476 +0.09(+1.46%)
Dec 11, 2006 6.372 6.430 6.308 6.424 63,123 +0.05(+0.83%)
Dec 08, 2006 6.477 6.477 6.331 6.372 44,476 -0.13(-1.98%)
Dec 07, 2006 6.688 6.711 6.495 6.500 55,083 -0.19(-2.80%)
Dec 06, 2006 6.711 6.746 6.647 6.688 26,857 -0.08(-1.21%)
Dec 05, 2006 6.635 6.781 6.623 6.769 39,345 +0.08(+1.14%)
Dec 04, 2006 6.477 6.723 6.477 6.693 56,622 +0.24(+3.71%)
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.