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 (%)
Jul 31, 2002 1.990 1.992 1.949 1.949 8,852 -0.03(-1.75%)
Jul 30, 2002 2.009 2.009 1.983 1.983 11,546 -0.04(-2.14%)
Jul 29, 2002 1.871 2.027 1.871 2.027 33,486 +0.17(+9.35%)
Jul 26, 2002 1.697 1.853 1.690 1.853 59,274 +0.18(+10.65%)
Jul 25, 2002 1.680 1.680 1.663 1.675 9,237 -0.01(-0.31%)
Jul 24, 2002 1.611 1.680 1.611 1.680 22,324 +0.05(+3.19%)
Jul 23, 2002 1.663 1.663 1.628 1.628 35,025 -0.06(-3.39%)
Jul 22, 2002 1.775 1.775 1.645 1.685 40,414 -0.07(-4.14%)
Jul 19, 2002 1.827 1.827 1.758 1.758 43,493 -0.10(-5.58%)
Jul 17, 2002 1.888 1.888 1.834 1.862 33,870 -0.18(-8.67%)
Jul 12, 2002 2.061 2.061 2.035 2.039 27,327 +0.00(+0.17%)
Jul 11, 2002 1.975 2.035 1.975 2.035 30,791 +0.04(+2.17%)
Jul 10, 2002 1.957 2.001 1.949 1.992 28,097 +0.04(+2.22%)
Jul 09, 2002 1.881 1.949 1.874 1.949 48,112 +0.08(+4.17%)
Jul 08, 2002 1.914 1.914 1.871 1.871 23,863 -0.03(-1.82%)
Jul 05, 2002 1.905 1.905 1.905 1.905 10,007 +0.00(+0.00%)
Jul 04, 2002 1.904 1.905 1.890 1.905 13,856 +0.00(+0.00%)
Jul 03, 2002 1.904 1.905 1.890 1.905 13,856 +0.00(+0.00%)
Jul 02, 2002 1.954 1.954 1.898 1.905 69,666 -0.07(-3.76%)
Jul 01, 2002 1.827 2.001 1.966 1.980 108,540 -0.04(-1.89%)
Jun 28, 2002 1.957 2.018 1.923 2.018 514,992 +0.06(+3.19%)
Jun 27, 2002 1.942 1.966 1.942 1.956 117,008 +0.02(+1.07%)
Jun 26, 2002 1.938 1.938 1.931 1.935 46,572 -0.01(-0.36%)
Jun 25, 2002 1.957 1.957 1.940 1.942 217,851 +0.07(+3.80%)
Jun 21, 2002 1.852 1.879 1.845 1.871 19,244 +0.02(+1.12%)
Jun 20, 2002 1.800 1.850 1.786 1.850 8,082 +0.07(+3.79%)
Jun 19, 2002 1.827 1.827 1.767 1.782 31,561 -0.03(-1.44%)
Jun 18, 2002 1.749 1.819 1.749 1.808 8,852 +0.08(+4.40%)
Jun 17, 2002 1.715 1.732 1.706 1.732 15,395 +0.03(+2.04%)
Jun 14, 2002 1.654 1.697 1.611 1.697 15,395 +0.10(+6.52%)
Jun 12, 2002 1.576 1.654 1.559 1.593 12,316 +0.02(+1.10%)
Jun 11, 2002 1.559 1.576 1.559 1.576 3,079 +0.03(+1.68%)
Jun 10, 2002 1.542 1.550 1.542 1.550 5,773 +0.04(+2.76%)
Jun 07, 2002 1.559 1.559 1.509 1.509 90,835 -0.06(-3.76%)
Jun 06, 2002 1.654 1.706 1.568 1.568 32,716 -0.09(-5.33%)
Jun 05, 2002 1.671 1.680 1.656 1.656 5,003 -0.16(-8.95%)
May 31, 2002 1.810 1.819 1.801 1.819 12,316 +0.04(+2.44%)
May 28, 2002 1.704 1.784 1.697 1.775 102,767 +0.07(+4.17%)
May 27, 2002 1.706 1.706 1.690 1.704 4,618 +0.00(+0.00%)
May 24, 2002 1.706 1.706 1.690 1.704 4,618 -0.00(-0.10%)
May 23, 2002 1.697 1.718 1.697 1.706 27,327 +0.02(+1.03%)
May 22, 2002 1.697 1.730 1.689 1.689 13,856 +0.00(+0.00%)
May 21, 2002 1.715 1.715 1.671 1.689 26,942 -0.03(-2.01%)
May 20, 2002 1.767 1.767 1.715 1.723 15,395 -0.06(-3.40%)
May 17, 2002 1.767 1.827 1.732 1.784 55,040 +0.01(+0.59%)
May 16, 2002 1.758 1.784 1.755 1.774 47,727 -0.00(-0.10%)
May 15, 2002 1.793 1.793 1.732 1.775 97,378 -0.02(-0.97%)
May 14, 2002 1.801 1.819 1.793 1.793 8,467 -0.02(-0.96%)
May 13, 2002 1.871 1.871 1.793 1.810 21,169 -0.08(-4.13%)
May 10, 2002 1.888 1.905 1.846 1.888 40,029 -0.03(-1.80%)
May 09, 2002 1.784 1.938 1.784 1.923 18,859 +0.15(+8.29%)
May 08, 2002 1.671 1.775 1.671 1.775 33,101 +0.12(+7.33%)
May 07, 2002 1.611 1.654 1.611 1.654 13,086 +0.04(+2.69%)
May 06, 2002 1.602 1.618 1.595 1.611 6,543 -0.00(-0.21%)
May 03, 2002 1.621 1.645 1.611 1.614 17,705 -0.02(-1.38%)
May 02, 2002 1.611 1.637 1.602 1.637 20,399 +0.01(+0.53%)
May 01, 2002 1.576 1.628 1.561 1.628 31,946 +0.03(+2.17%)
Apr 30, 2002 1.522 1.593 1.522 1.593 44,263 +0.07(+4.55%)
Apr 29, 2002 1.429 1.524 1.429 1.524 126,246 +0.10(+7.32%)
Apr 26, 2002 1.386 1.438 1.386 1.420 20,399 +0.03(+2.50%)
Apr 25, 2002 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Apr 24, 2002 1.412 1.412 1.386 1.386 38,489 -0.03(-1.84%)
Apr 23, 2002 1.400 1.412 1.400 1.412 6,928 +0.02(+1.24%)
Apr 22, 2002 1.412 1.412 1.394 1.394 10,007 +0.01(+0.62%)
Apr 19, 2002 1.386 1.419 1.386 1.386 25,018 -0.03(-2.44%)
Apr 18, 2002 1.360 1.420 1.360 1.420 37,335 +0.07(+5.13%)
Apr 17, 2002 1.351 1.356 1.342 1.351 3,079 +0.01(+0.52%)
Apr 16, 2002 1.342 1.344 1.342 1.344 2,309 -0.01(-0.77%)
Apr 15, 2002 1.360 1.360 1.354 1.354 2,694 -0.01(-1.01%)
Apr 12, 2002 1.349 1.368 1.349 1.368 4,233 +0.03(+2.60%)
Apr 11, 2002 1.346 1.346 1.334 1.334 4,233 -0.01(-0.90%)
Apr 10, 2002 1.360 1.360 1.342 1.346 23,093 -0.01(-0.38%)
Apr 09, 2002 1.342 1.351 1.342 1.351 23,478 +0.01(+0.65%)
Apr 08, 2002 1.325 1.342 1.308 1.342 38,104 +0.02(+1.18%)
Apr 05, 2002 1.327 1.334 1.316 1.327 28,867 +0.00(+0.13%)
Apr 04, 2002 1.308 1.368 1.308 1.325 56,964 +0.02(+1.32%)
Apr 03, 2002 1.316 1.316 1.308 1.308 5,388 -0.01(-0.66%)
Apr 02, 2002 1.316 1.334 1.316 1.316 52,730 +0.00(+0.00%)
Apr 01, 2002 1.290 1.316 1.290 1.316 9,622 +0.02(+1.47%)
Mar 29, 2002 1.282 1.297 1.282 1.297 12,701 +0.00(+0.00%)
Mar 28, 2002 1.282 1.297 1.282 1.297 12,701 -0.00(-0.13%)
Mar 27, 2002 1.299 1.316 1.299 1.299 21,554 -0.02(-1.32%)
Mar 26, 2002 1.299 1.316 1.299 1.316 16,935 +0.03(+2.01%)
Mar 25, 2002 1.323 1.323 1.290 1.290 5,388 -0.04(-3.25%)
Mar 22, 2002 1.360 1.368 1.334 1.334 13,086 -0.04(-3.14%)
Mar 21, 2002 1.375 1.386 1.375 1.377 7,313 +0.02(+1.27%)
Mar 20, 2002 1.360 1.360 1.351 1.360 5,003 -0.02(-1.75%)
Mar 19, 2002 1.351 1.384 1.351 1.384 3,079 +0.02(+1.14%)
Mar 18, 2002 1.368 1.368 1.368 1.368 3,848 +0.00(+0.00%)
Mar 15, 2002 1.368 1.368 1.351 1.368 4,618 +0.00(+0.00%)
Mar 14, 2002 1.351 1.368 1.335 1.368 4,618 +0.02(+1.28%)
Mar 13, 2002 1.212 1.368 1.212 1.351 54,270 +0.14(+11.43%)
Mar 12, 2002 1.214 1.214 1.212 1.212 10,777 -0.01(-0.71%)
Mar 11, 2002 1.237 1.238 1.212 1.221 5,388 +0.01(+0.71%)
Mar 08, 2002 1.214 1.214 1.212 1.212 3,464 -0.02(-1.41%)
Mar 07, 2002 1.230 1.230 1.221 1.230 6,543 +0.01(+0.71%)
Mar 06, 2002 1.221 1.230 1.214 1.221 2,309 +0.02(+1.29%)
Mar 05, 2002 1.195 1.212 1.195 1.206 9,237 +0.01(+0.87%)
Mar 04, 2002 1.204 1.209 1.195 1.195 44,263 -0.02(-1.43%)
Mar 01, 2002 1.212 1.212 1.204 1.212 101,227 +0.00(+0.00%)
Feb 28, 2002 1.212 1.214 1.212 1.212 115,854 +0.00(+0.00%)
Feb 27, 2002 1.221 1.221 1.197 1.212 109,310 -0.02(-1.41%)
Feb 26, 2002 1.212 1.230 1.212 1.230 4,618 +0.02(+1.28%)
Feb 25, 2002 1.209 1.214 1.209 1.214 769 +0.00(+0.14%)
Feb 22, 2002 1.212 1.212 1.212 1.212 0 +0.00(+0.00%)
Feb 21, 2002 1.207 1.212 1.207 1.212 5,773 +0.01(+0.43%)
Feb 20, 2002 1.212 1.212 1.207 1.207 33,486 -0.00(-0.29%)
Feb 19, 2002 1.212 1.212 1.204 1.211 20,399 -0.00(-0.14%)
Feb 18, 2002 1.180 1.212 1.180 1.212 65,817 +0.00(+0.00%)
Feb 15, 2002 1.180 1.212 1.180 1.212 65,817 +0.02(+1.45%)
Feb 14, 2002 1.160 1.195 1.160 1.195 15,780 +0.03(+2.98%)
Feb 13, 2002 1.152 1.160 1.152 1.160 5,388 +0.02(+1.52%)
Feb 12, 2002 1.126 1.152 1.126 1.143 6,928 +0.02(+1.54%)
Feb 11, 2002 1.046 1.126 1.046 1.126 61,198 +0.08(+7.44%)
Feb 08, 2002 1.032 1.048 1.032 1.048 3,848 +0.00(+0.00%)
Feb 07, 2002 1.039 1.057 1.039 1.048 692,814 -0.01(-0.82%)
Feb 06, 2002 1.057 1.063 1.039 1.057 3,848 +0.01(+0.83%)
Feb 05, 2002 1.039 1.048 1.039 1.048 32,331 +0.01(+0.83%)
Feb 04, 2002 1.070 1.072 1.039 1.039 27,712 -0.02(-2.28%)
Feb 01, 2002 1.057 1.063 1.057 1.063 9,622 +0.02(+1.49%)
Jan 31, 2002 1.063 1.063 1.039 1.048 23,093 -0.02(-1.47%)
Jan 30, 2002 1.048 1.065 1.039 1.063 12,701 +0.02(+2.33%)
Jan 29, 2002 1.024 1.046 1.024 1.039 8,467 +0.00(+0.00%)
Jan 28, 2002 1.013 1.039 1.013 1.039 26,172 +0.02(+1.69%)
Jan 25, 2002 1.022 1.022 1.005 1.022 14,626 -0.01(-1.34%)
Jan 24, 2002 1.057 1.057 1.022 1.036 7,313 -0.00(-0.33%)
Jan 23, 2002 1.039 1.057 1.039 1.039 16,935 -0.00(-0.17%)
Jan 22, 2002 1.065 1.065 1.041 1.041 45,802 -0.01(-0.66%)
Jan 21, 2002 1.015 1.048 1.015 1.048 3,464 +0.00(+0.00%)
Jan 18, 2002 1.015 1.048 1.015 1.048 3,464 +0.01(+0.83%)
Jan 17, 2002 1.013 1.039 1.013 1.039 8,852 +0.03(+3.27%)
Jan 16, 2002 1.005 1.012 0.9959 1.006 10,392 +0.01(+1.04%)
Jan 15, 2002 0.9873 0.9959 0.9873 0.9959 23,863 +0.03(+2.68%)
Jan 14, 2002 0.9353 0.9873 0.9353 0.9700 16,550 +0.03(+3.70%)
Jan 11, 2002 0.8920 0.9353 0.8920 0.9353 8,467 +0.03(+3.85%)
Jan 10, 2002 0.8972 0.9353 0.8920 0.9007 220,545 +0.02(+1.96%)
Jan 09, 2002 0.9007 0.9007 0.8834 0.8834 9,237 +0.11(+14.61%)
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.