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 )

10.30 -0.19 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2003 2.581 2.581 2.496 2.550 30,021 -0.04(-1.54%)
Sep 29, 2003 2.615 2.615 2.589 2.589 16,550 -0.06(-2.29%)
Sep 26, 2003 2.674 2.674 2.650 2.650 15,395 -0.04(-1.42%)
Sep 25, 2003 2.745 2.745 2.667 2.688 56,194 -0.07(-2.39%)
Sep 24, 2003 2.711 2.730 2.711 2.754 127,400 +0.03(+1.27%)
Sep 23, 2003 2.640 2.728 2.640 2.719 23,093 +0.09(+3.29%)
Sep 22, 2003 2.628 2.645 2.624 2.633 236,711 +0.03(+1.00%)
Sep 19, 2003 2.607 2.607 2.563 2.607 95,839 +0.01(+0.33%)
Sep 18, 2003 2.560 2.612 2.537 2.598 226,319 +0.04(+1.56%)
Sep 17, 2003 2.555 2.579 2.555 2.558 29,637 -0.01(-0.20%)
Sep 16, 2003 2.460 2.563 2.477 2.563 28,482 +0.12(+4.96%)
Sep 15, 2003 2.442 2.491 2.439 2.442 53,885 +0.03(+1.08%)
Sep 12, 2003 2.304 2.416 2.304 2.416 65,047 +0.11(+4.89%)
Sep 11, 2003 2.271 2.304 2.271 2.304 28,097 +0.03(+1.53%)
Sep 10, 2003 2.253 2.272 2.252 2.269 151,264 +0.02(+0.69%)
Sep 09, 2003 2.269 2.274 2.252 2.253 12,316 -0.02(-0.69%)
Sep 08, 2003 2.260 2.278 2.252 2.269 28,867 +0.01(+0.38%)
Sep 05, 2003 2.252 2.271 2.250 2.260 57,734 +0.02(+0.77%)
Sep 04, 2003 2.243 2.250 2.226 2.243 38,104 +0.00(+0.00%)
Sep 03, 2003 2.243 2.243 2.231 2.243 15,395 +0.03(+1.17%)
Sep 02, 2003 2.217 2.243 2.174 2.217 28,097 +0.01(+0.39%)
Aug 29, 2003 2.226 2.226 2.208 2.208 6,928 +0.00(+0.00%)
Aug 28, 2003 2.191 2.217 2.191 2.208 35,025 +0.01(+0.39%)
Aug 27, 2003 2.182 2.200 2.149 2.200 49,266 +0.02(+0.79%)
Aug 26, 2003 2.177 2.182 2.148 2.182 39,259 +0.01(+0.24%)
Aug 25, 2003 2.122 2.177 2.122 2.177 32,331 +0.06(+2.61%)
Aug 22, 2003 2.165 2.182 2.115 2.122 21,554 -0.02(-0.81%)
Aug 21, 2003 2.184 2.188 2.136 2.139 13,471 -0.04(-1.98%)
Aug 20, 2003 2.182 2.191 2.174 2.182 20,399 -0.02(-0.79%)
Aug 19, 2003 2.234 2.234 2.165 2.200 51,961 -0.01(-0.39%)
Aug 18, 2003 2.174 2.250 2.174 2.208 46,572 +0.03(+1.59%)
Aug 15, 2003 2.174 2.174 2.174 2.174 10,392 -0.01(-0.40%)
Aug 14, 2003 2.181 2.182 2.165 2.182 3,079 +0.00(+0.00%)
Aug 13, 2003 2.124 2.207 2.124 2.182 33,486 +0.06(+2.86%)
Aug 12, 2003 2.113 2.130 2.113 2.122 16,165 +0.01(+0.41%)
Aug 11, 2003 2.096 2.122 2.070 2.113 12,701 +0.03(+1.67%)
Aug 08, 2003 2.078 2.087 2.078 2.078 11,162 -0.01(-0.41%)
Aug 07, 2003 2.075 2.087 2.070 2.087 23,478 +0.01(+0.58%)
Aug 06, 2003 2.070 2.087 2.070 2.075 135,483 -0.01(-0.58%)
Aug 05, 2003 2.080 2.099 2.065 2.087 30,021 -0.01(-0.50%)
Aug 04, 2003 2.080 2.098 2.078 2.098 6,543 +0.02(+0.92%)
Aug 01, 2003 2.096 2.098 2.044 2.078 43,108 -0.02(-0.83%)
Jul 31, 2003 2.035 2.103 2.035 2.096 50,036 +0.06(+2.98%)
Jul 30, 2003 2.082 2.130 2.035 2.035 42,338 -0.03(-1.26%)
Jul 29, 2003 2.207 2.241 2.061 2.061 18,859 -0.13(-5.93%)
Jul 28, 2003 2.208 2.252 2.191 2.191 28,867 -0.03(-1.17%)
Jul 25, 2003 2.174 2.234 2.170 2.217 12,316 +0.05(+2.15%)
Jul 24, 2003 2.234 2.234 2.170 2.170 21,554 -0.06(-2.49%)
Jul 23, 2003 2.227 2.292 2.221 2.226 89,681 +0.00(+0.00%)
Jul 22, 2003 2.143 2.226 2.125 2.226 27,712 +0.11(+5.16%)
Jul 21, 2003 2.165 2.165 2.117 2.117 10,777 -0.05(-2.16%)
Jul 18, 2003 2.160 2.167 2.160 2.163 8,467 -0.00(-0.08%)
Jul 17, 2003 2.059 2.174 2.059 2.165 56,964 +0.09(+4.34%)
Jul 16, 2003 2.061 2.077 2.061 2.075 2,309 -0.00(-0.08%)
Jul 15, 2003 2.053 2.077 2.053 2.077 7,313 +0.02(+1.01%)
Jul 14, 2003 2.061 2.066 2.054 2.056 10,392 +0.02(+0.85%)
Jul 11, 2003 2.087 2.101 1.992 2.039 22,324 -0.09(-4.31%)
Jul 10, 2003 2.129 2.243 2.129 2.130 43,108 +0.01(+0.65%)
Jul 09, 2003 2.087 2.117 2.087 2.117 40,414 +0.05(+2.26%)
Jul 08, 2003 2.035 2.096 1.981 2.070 56,579 +0.04(+2.05%)
Jul 07, 2003 1.923 2.028 1.923 2.028 13,471 +0.12(+6.45%)
Jul 03, 2003 1.914 1.930 1.905 1.905 6,928 -0.00(-0.09%)
Jul 02, 2003 1.845 1.907 1.845 1.907 22,708 +0.09(+4.86%)
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.