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 )

10.40 +0.04 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 29, 2022 9.223 9.334 8.926 9.215 28,358 -0.01(-0.09%)
Jul 28, 2022 8.952 9.223 8.909 9.223 26,235 +0.27(+3.03%)
Jul 27, 2022 8.604 8.952 8.392 8.952 473,874 +0.55(+6.57%)
Jul 26, 2022 8.570 8.594 8.349 8.400 11,568 -0.23(-2.65%)
Jul 25, 2022 8.807 8.858 8.536 8.629 10,649 -0.03(-0.39%)
Jul 22, 2022 8.782 8.867 8.604 8.663 9,497 -0.12(-1.35%)
Jul 21, 2022 8.748 8.964 8.604 8.782 17,048 -0.03(-0.38%)
Jul 20, 2022 8.417 8.909 8.417 8.816 19,271 +0.43(+5.16%)
Jul 19, 2022 8.349 8.451 8.247 8.383 9,166 +0.17(+2.07%)
Jul 18, 2022 8.349 8.349 8.213 8.213 5,942 -0.25(-2.91%)
Jul 15, 2022 7.908 8.460 7.806 8.460 17,515 +0.77(+10.04%)
Jul 14, 2022 7.637 7.781 7.589 7.687 8,751 -0.05(-0.66%)
Jul 13, 2022 7.594 7.785 7.594 7.738 3,190 +0.13(+1.67%)
Jul 12, 2022 7.552 7.679 7.458 7.611 8,513 +0.14(+1.82%)
Jul 11, 2022 7.713 7.806 7.399 7.475 18,242 -0.24(-3.08%)
Jul 08, 2022 7.670 7.871 7.670 7.713 5,387 +0.05(+0.66%)
Jul 07, 2022 7.569 7.772 7.569 7.662 9,185 +0.14(+1.92%)
Jul 06, 2022 7.730 7.730 7.433 7.518 10,186 -0.12(-1.56%)
Jul 05, 2022 7.764 7.933 7.620 7.637 41,083 -0.33(-4.15%)
Jul 01, 2022 7.967 8.027 7.738 7.967 10,187 -0.10(-1.26%)
Jun 30, 2022 7.628 8.163 7.628 8.069 13,077 +0.43(+5.67%)
Jun 29, 2022 7.543 7.721 7.467 7.637 18,463 +0.20(+2.62%)
Jun 28, 2022 7.653 7.823 7.382 7.441 14,926 -0.14(-1.79%)
Jun 27, 2022 7.976 7.976 7.484 7.577 12,236 -0.20(-2.51%)
Jun 24, 2022 7.323 7.798 7.263 7.772 43,285 +0.42(+5.77%)
Jun 23, 2022 7.407 7.519 7.238 7.348 21,903 -0.18(-2.37%)
Jun 22, 2022 7.620 7.662 7.467 7.526 20,291 -0.11(-1.44%)
Jun 21, 2022 7.382 7.670 7.119 7.637 31,079 +0.52(+7.27%)
Jun 17, 2022 7.450 7.747 7.060 7.119 73,111 -0.31(-4.22%)
Jun 16, 2022 7.789 8.137 7.399 7.433 81,183 -0.55(-6.91%)
Jun 15, 2022 8.171 8.349 7.976 7.984 20,174 +0.01(+0.11%)
Jun 14, 2022 7.908 8.069 7.900 7.976 12,762 +0.07(+0.86%)
Jun 13, 2022 7.917 8.152 7.789 7.908 62,200 -0.12(-1.48%)
Jun 10, 2022 8.383 8.383 7.781 8.027 27,851 -0.31(-3.76%)
Jun 09, 2022 8.909 8.909 8.341 8.341 27,849 -0.57(-6.38%)
Jun 08, 2022 9.198 9.300 8.723 8.909 20,248 -0.38(-4.11%)
Jun 07, 2022 8.960 9.342 8.960 9.291 7,113 +0.25(+2.82%)
Jun 06, 2022 9.427 9.580 9.003 9.037 11,319 -0.30(-3.18%)
Jun 03, 2022 9.198 9.503 9.096 9.334 14,009 -0.03(-0.36%)
Jun 02, 2022 9.011 9.435 9.011 9.367 10,654 +0.45(+5.04%)
Jun 01, 2022 9.189 9.317 8.918 8.918 17,179 -0.09(-1.04%)
May 31, 2022 9.113 9.334 8.943 9.011 18,062 -0.15(-1.67%)
May 27, 2022 9.435 9.478 9.020 9.164 9,347 +0.17(+1.89%)
May 26, 2022 9.096 9.249 8.850 8.994 21,585 +0.05(+0.57%)
May 25, 2022 8.706 9.003 8.697 8.943 18,922 +0.10(+1.15%)
May 24, 2022 8.706 9.003 8.587 8.841 26,426 -0.07(-0.76%)
May 23, 2022 8.680 8.988 8.587 8.909 29,042 +0.27(+3.14%)
May 20, 2022 9.334 9.334 8.578 8.638 24,768 -0.66(-7.12%)
May 19, 2022 9.520 9.876 9.300 9.300 27,059 -0.37(-3.86%)
May 18, 2022 10.00 10.18 9.664 9.673 25,028 -0.54(-5.32%)
May 17, 2022 9.724 10.49 9.724 10.22 31,318 +0.54(+5.61%)
May 16, 2022 9.614 9.885 9.554 9.673 24,672 +0.00(+0.00%)
May 13, 2022 9.673 10.01 9.376 9.673 26,150 +0.02(+0.18%)
May 12, 2022 9.724 10.11 9.393 9.656 38,374 -0.20(-2.07%)
May 11, 2022 9.554 9.885 9.337 9.860 24,180 +0.21(+2.20%)
May 10, 2022 9.580 9.906 9.334 9.647 12,899 +0.16(+1.70%)
May 09, 2022 9.673 9.779 9.342 9.486 25,014 -0.31(-3.20%)
May 06, 2022 10.19 10.29 9.536 9.800 36,322 -0.32(-3.15%)
May 05, 2022 10.27 10.56 9.767 10.12 58,189 -0.20(-1.95%)
May 04, 2022 10.21 10.46 10.08 10.32 40,403 +0.22(+2.16%)
May 03, 2022 9.615 10.13 9.590 10.10 40,016 +0.51(+5.34%)
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.