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 (%)
Aug 30, 2002 1.723 1.723 1.706 1.706 4,618 -0.00(-0.10%)
Aug 29, 2002 1.690 1.708 1.689 1.708 23,093 +0.02(+1.13%)
Aug 28, 2002 1.706 1.706 1.689 1.689 5,388 -0.03(-2.01%)
Aug 27, 2002 1.775 1.775 1.723 1.723 9,622 -0.03(-1.97%)
Aug 26, 2002 1.723 1.758 1.723 1.758 9,237 +0.04(+2.53%)
Aug 23, 2002 1.697 1.723 1.697 1.715 8,467 +0.03(+1.54%)
Aug 22, 2002 1.689 1.689 1.671 1.689 6,928 +0.02(+1.04%)
Aug 21, 2002 1.697 1.697 1.633 1.671 22,324 -0.03(-1.53%)
Aug 20, 2002 1.654 1.697 1.645 1.697 36,180 +0.04(+2.62%)
Aug 16, 2002 1.663 1.687 1.645 1.654 16,550 -0.01(-0.52%)
Aug 15, 2002 1.704 1.704 1.663 1.663 13,471 -0.06(-3.42%)
Aug 14, 2002 1.741 1.741 1.716 1.722 8,852 -0.03(-1.58%)
Aug 13, 2002 1.755 1.755 1.749 1.749 3,848 -0.01(-0.30%)
Aug 12, 2002 1.784 1.784 1.749 1.755 11,931 -0.06(-3.52%)
Aug 07, 2002 1.931 1.931 1.787 1.819 65,817 -0.11(-5.83%)
Aug 06, 2002 1.949 1.949 1.905 1.931 42,338 -0.03(-1.33%)
Aug 05, 2002 2.044 2.044 1.949 1.957 25,788 -0.07(-3.42%)
Aug 02, 2002 2.001 2.027 1.992 2.027 24,248 +0.02(+0.86%)
Aug 01, 2002 1.949 2.009 1.949 2.009 11,162 +0.06(+3.11%)
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%)
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.