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 (%)
Jun 30, 2008 4.045 4.074 3.852 3.858 47,631 -0.17(-4.21%)
Jun 27, 2008 4.063 4.133 3.887 4.028 344,679 -0.04(-0.86%)
Jun 26, 2008 3.934 4.139 3.934 4.063 91,608 -0.03(-0.71%)
Jun 25, 2008 3.987 4.092 3.987 4.092 63,552 +0.12(+3.09%)
Jun 24, 2008 3.917 3.998 3.882 3.969 50,736 +0.02(+0.59%)
Jun 23, 2008 4.045 4.045 3.835 3.946 39,815 -0.10(-2.46%)
Jun 20, 2008 3.969 4.045 3.922 4.045 112,218 +0.06(+1.62%)
Jun 19, 2008 4.010 4.045 3.952 3.981 63,986 -0.03(-0.73%)
Jun 18, 2008 4.174 4.203 4.004 4.010 44,133 -0.18(-4.19%)
Jun 17, 2008 4.326 4.326 4.186 4.186 25,889 -0.14(-3.24%)
Jun 16, 2008 4.297 4.425 4.297 4.326 31,304 -0.01(-0.14%)
Jun 13, 2008 4.332 4.361 4.267 4.332 53,907 +0.04(+0.95%)
Jun 12, 2008 4.361 4.396 4.262 4.291 41,057 -0.03(-0.68%)
Jun 11, 2008 4.466 4.484 4.302 4.320 44,725 -0.17(-3.78%)
Jun 10, 2008 4.536 4.554 4.302 4.490 39,204 +0.11(+2.40%)
Jun 09, 2008 4.513 4.536 4.244 4.384 68,421 -0.06(-1.32%)
Jun 06, 2008 4.624 4.624 4.373 4.443 54,374 -0.22(-4.76%)
Jun 05, 2008 4.437 4.677 4.437 4.665 49,141 +0.23(+5.14%)
Jun 04, 2008 4.530 4.601 4.373 4.437 46,959 -0.11(-2.32%)
Jun 03, 2008 4.536 4.577 4.449 4.542 49,691 +0.04(+0.78%)
Jun 02, 2008 4.677 4.677 4.338 4.507 88,377 -0.27(-5.63%)
May 30, 2008 4.601 4.776 4.507 4.776 63,379 +0.17(+3.68%)
May 29, 2008 4.595 4.624 4.548 4.606 49,983 -0.01(-0.25%)
May 28, 2008 4.659 4.659 4.589 4.618 11,632 -0.01(-0.25%)
May 27, 2008 4.472 4.671 4.472 4.630 26,953 +0.15(+3.39%)
May 26, 2008 4.735 4.735 4.326 4.478 0 +0.00(+0.00%)
May 23, 2008 4.735 4.735 4.326 4.478 61,429 -0.15(-3.16%)
May 22, 2008 4.606 4.706 4.443 4.624 44,547 +0.02(+0.51%)
May 21, 2008 4.653 4.846 4.589 4.601 22,269 -0.09(-1.99%)
May 20, 2008 4.758 4.887 4.618 4.694 57,031 -0.06(-1.35%)
May 19, 2008 4.910 4.986 4.735 4.758 59,426 -0.18(-3.55%)
May 16, 2008 4.852 4.934 4.694 4.934 79,169 +0.08(+1.69%)
May 15, 2008 4.723 4.852 4.671 4.852 21,858 +0.12(+2.47%)
May 14, 2008 4.823 4.823 4.712 4.735 17,619 -0.09(-1.82%)
May 13, 2008 4.647 4.823 4.626 4.823 39,687 +0.18(+3.90%)
May 12, 2008 4.624 4.677 4.571 4.641 52,517 +0.05(+1.15%)
May 09, 2008 4.443 4.671 4.431 4.589 53,676 +0.15(+3.29%)
May 08, 2008 4.384 4.478 4.384 4.443 93,305 +0.09(+2.15%)
May 07, 2008 4.297 4.665 4.297 4.349 105,078 +0.05(+1.09%)
May 06, 2008 4.320 4.343 4.209 4.302 61,559 -0.05(-1.21%)
May 05, 2008 4.525 4.554 4.355 4.355 103,807 -0.20(-4.49%)
May 02, 2008 4.659 4.659 4.478 4.560 61,220 -0.05(-1.14%)
May 01, 2008 4.297 4.618 4.297 4.612 24,245 +0.31(+7.20%)
Apr 30, 2008 4.384 4.425 4.297 4.302 32,883 -0.06(-1.47%)
Apr 29, 2008 4.478 4.513 4.349 4.367 18,476 -0.11(-2.48%)
Apr 28, 2008 4.530 4.612 4.478 4.478 24,462 -0.06(-1.29%)
Apr 25, 2008 4.425 4.560 4.297 4.536 37,836 +0.13(+2.92%)
Apr 24, 2008 4.221 4.431 4.180 4.408 49,951 +0.22(+5.31%)
Apr 23, 2008 4.034 4.361 4.034 4.186 77,066 +0.01(+0.28%)
Apr 22, 2008 4.390 4.390 4.010 4.174 212,389 -0.27(-6.18%)
Apr 21, 2008 4.583 4.583 4.402 4.449 72,961 -0.17(-3.67%)
Apr 18, 2008 4.677 4.758 4.601 4.618 57,986 +0.02(+0.38%)
Apr 17, 2008 4.624 4.630 4.548 4.601 15,395 -0.05(-1.13%)
Apr 16, 2008 4.501 4.671 4.402 4.653 60,967 +0.12(+2.58%)
Apr 15, 2008 4.536 4.566 4.361 4.536 120,977 +0.02(+0.52%)
Apr 14, 2008 4.291 4.554 4.285 4.513 63,759 +0.21(+4.89%)
Apr 11, 2008 4.449 4.501 4.262 4.302 42,082 -0.19(-4.29%)
Apr 10, 2008 4.396 4.519 4.384 4.495 41,055 +0.10(+2.26%)
Apr 09, 2008 4.519 4.566 4.373 4.396 37,976 -0.12(-2.72%)
Apr 08, 2008 4.653 4.706 4.501 4.519 39,173 -0.15(-3.25%)
Apr 07, 2008 4.741 4.741 4.641 4.671 57,820 -0.03(-0.62%)
Apr 04, 2008 4.793 4.793 4.671 4.700 77,087 -0.05(-0.99%)
Apr 03, 2008 4.753 4.788 4.688 4.747 32,844 -0.01(-0.25%)
Apr 02, 2008 4.700 4.788 4.636 4.758 45,161 +0.08(+1.62%)
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.