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 )

10.56 +0.20 (+1.91%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Jun 30, 2005 8.535 8.593 8.476 8.506 81,427 +0.03(+0.34%)
Jun 29, 2005 8.593 8.617 8.476 8.476 61,412 -0.14(-1.63%)
Jun 28, 2005 8.359 8.622 8.359 8.617 31,818 +0.23(+2.79%)
Jun 27, 2005 8.447 8.488 8.330 8.383 49,780 -0.09(-1.10%)
Jun 24, 2005 8.535 8.622 8.476 8.476 90,493 -0.06(-0.68%)
Jun 23, 2005 8.739 8.763 8.535 8.535 79,374 -0.09(-1.02%)
Jun 22, 2005 8.739 8.827 8.535 8.622 322,458 -0.15(-1.73%)
Jun 21, 2005 8.973 8.973 8.769 8.774 62,438 -0.14(-1.57%)
Jun 20, 2005 9.043 9.119 8.915 8.915 45,161 -0.13(-1.42%)
Jun 17, 2005 9.113 9.119 8.944 9.043 69,794 -0.02(-0.19%)
Jun 16, 2005 9.061 9.108 8.827 9.061 20,869 -0.06(-0.64%)
Jun 15, 2005 9.207 9.277 9.067 9.119 25,146 -0.01(-0.06%)
Jun 14, 2005 9.131 9.301 8.988 9.125 49,780 +0.11(+1.23%)
Jun 13, 2005 8.535 9.055 8.359 9.014 96,651 +0.53(+6.20%)
Jun 10, 2005 8.114 8.535 8.114 8.488 94,085 +0.43(+5.37%)
Jun 09, 2005 7.804 8.108 7.746 8.055 94,599 +0.19(+2.45%)
Jun 08, 2005 8.172 8.184 7.681 7.862 54,569 -0.31(-3.79%)
Jun 07, 2005 8.418 8.447 8.067 8.172 82,966 -0.27(-3.19%)
Jun 06, 2005 8.120 8.447 8.120 8.441 84,848 +0.32(+3.96%)
Jun 03, 2005 8.330 8.330 7.892 8.120 88,782 -0.33(-3.94%)
Jun 02, 2005 8.739 8.739 8.389 8.453 81,598 -0.30(-3.47%)
Jun 01, 2005 8.798 8.903 8.611 8.757 83,993 -0.07(-0.79%)
May 31, 2005 8.903 8.903 8.769 8.827 35,410 -0.08(-0.92%)
May 27, 2005 8.792 8.932 8.780 8.909 26,172 +0.13(+1.53%)
May 26, 2005 8.476 8.885 8.441 8.774 24,291 +0.29(+3.45%)
May 25, 2005 8.856 8.856 8.465 8.482 81,427 -0.29(-3.27%)
May 24, 2005 8.821 8.868 8.687 8.769 44,134 -0.05(-0.53%)
May 23, 2005 8.868 8.909 8.774 8.815 54,569 -0.06(-0.66%)
May 20, 2005 8.605 8.903 8.605 8.874 66,373 +0.06(+0.73%)
May 19, 2005 8.523 8.839 8.482 8.809 48,753 +0.28(+3.29%)
May 18, 2005 8.184 8.622 8.126 8.529 55,254 +0.35(+4.29%)
May 17, 2005 8.242 8.248 8.096 8.178 69,452 -0.01(-0.07%)
May 16, 2005 8.126 8.219 8.073 8.184 70,307 +0.12(+1.45%)
May 13, 2005 8.038 8.301 7.898 8.067 53,030 +0.00(+0.00%)
May 12, 2005 8.313 8.354 7.944 8.067 58,162 -0.18(-2.20%)
May 11, 2005 8.009 8.330 7.944 8.248 97,165 +0.32(+4.06%)
May 10, 2005 8.739 8.739 7.927 7.927 100,244 -0.75(-8.69%)
May 09, 2005 8.529 8.681 8.494 8.681 58,333 +0.15(+1.71%)
May 06, 2005 8.476 8.593 8.476 8.535 35,581 +0.11(+1.25%)
May 05, 2005 8.476 8.769 8.430 8.430 70,136 -0.07(-0.83%)
May 04, 2005 8.482 8.652 8.400 8.500 77,663 +0.11(+1.25%)
May 03, 2005 8.126 8.406 8.067 8.394 128,299 +0.42(+5.20%)
May 02, 2005 7.629 7.979 7.599 7.979 134,970 +0.32(+4.20%)
Apr 29, 2005 7.015 7.746 6.956 7.658 100,757 +0.64(+9.17%)
Apr 28, 2005 7.518 7.518 7.015 7.015 92,717 -0.50(-6.69%)
Apr 27, 2005 8.301 8.371 7.453 7.518 90,835 -0.68(-8.27%)
Apr 26, 2005 8.272 8.506 8.172 8.196 47,556 -0.13(-1.61%)
Apr 25, 2005 8.242 8.465 8.190 8.330 44,305 +0.15(+1.79%)
Apr 22, 2005 8.061 8.476 8.038 8.184 183,553 +0.09(+1.16%)
Apr 21, 2005 8.739 8.827 7.716 8.090 323,142 -0.68(-7.73%)
Apr 20, 2005 9.032 9.149 8.769 8.769 50,122 -0.23(-2.60%)
Apr 19, 2005 8.885 9.178 8.885 9.002 42,253 +0.18(+1.99%)
Apr 18, 2005 8.885 9.090 8.815 8.827 93,401 +0.06(+0.73%)
Apr 15, 2005 9.353 9.359 8.622 8.763 110,166 -0.61(-6.55%)
Apr 14, 2005 9.382 9.698 9.265 9.377 78,518 -0.01(-0.06%)
Apr 13, 2005 9.792 9.792 9.301 9.382 49,951 -0.42(-4.24%)
Apr 12, 2005 9.832 9.926 9.493 9.797 52,345 -0.04(-0.36%)
Apr 11, 2005 9.850 10.08 9.762 9.832 38,318 -0.02(-0.18%)
Apr 08, 2005 9.914 10.04 9.842 9.850 34,555 -0.12(-1.23%)
Apr 07, 2005 10.11 10.11 9.938 9.973 31,133 -0.18(-1.78%)
Apr 06, 2005 10.05 10.24 10.03 10.15 54,569 +0.13(+1.28%)
Apr 05, 2005 9.821 10.24 9.821 10.03 37,976 +0.22(+2.27%)
Apr 04, 2005 9.493 9.938 9.412 9.803 81,598 +0.30(+3.20%)
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.