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 )

10.36 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2024 10.59 10.63 9.808 10.00 116,138 -0.59(-5.54%)
Apr 29, 2024 10.83 10.90 10.57 10.59 66,699 -0.11(-1.04%)
Apr 26, 2024 10.58 10.77 10.45 10.70 19,191 +0.23(+2.22%)
Apr 25, 2024 10.51 10.60 10.24 10.47 41,621 +0.14(+1.35%)
Apr 24, 2024 10.37 10.45 10.25 10.33 32,833 -0.13(-1.25%)
Apr 23, 2024 10.38 10.61 10.38 10.46 15,577 +0.10(+0.99%)
Apr 22, 2024 10.54 10.69 10.29 10.36 37,668 -0.19(-1.77%)
Apr 19, 2024 9.994 10.65 9.984 10.54 48,385 +0.42(+4.14%)
Apr 18, 2024 9.910 10.42 9.864 10.12 45,088 +0.17(+1.68%)
Apr 17, 2024 10.28 10.28 9.957 9.957 30,636 -0.14(-1.38%)
Apr 16, 2024 10.18 10.40 10.01 10.10 21,144 -0.09(-0.91%)
Apr 15, 2024 10.24 10.37 10.11 10.19 20,449 -0.11(-1.08%)
Apr 12, 2024 10.82 10.82 10.24 10.30 33,416 -0.51(-4.73%)
Apr 11, 2024 10.85 10.94 10.56 10.81 21,596 +0.10(+0.96%)
Apr 10, 2024 10.61 10.93 10.57 10.71 42,926 -0.19(-1.71%)
Apr 09, 2024 10.85 10.98 10.85 10.90 16,785 +0.05(+0.43%)
Apr 08, 2024 10.87 11.03 10.68 10.85 31,315 +0.13(+1.22%)
Apr 05, 2024 10.56 10.81 10.56 10.72 18,313 +0.07(+0.61%)
Apr 04, 2024 10.80 10.94 10.48 10.65 47,029 -0.10(-0.95%)
Apr 03, 2024 10.50 10.87 10.47 10.76 33,266 +0.20(+1.94%)
Apr 02, 2024 10.73 10.73 10.39 10.55 52,902 -0.27(-2.49%)
Apr 01, 2024 11.05 11.05 10.65 10.82 54,154 -0.11(-1.02%)
Mar 28, 2024 10.53 11.00 10.53 10.93 38,164 +0.30(+2.80%)
Mar 27, 2024 10.17 10.66 10.15 10.64 48,264 +0.63(+6.33%)
Mar 26, 2024 10.03 10.14 9.803 10.00 73,146 +0.00(+0.00%)
Mar 25, 2024 10.11 10.21 10.00 10.00 22,369 -0.04(-0.37%)
Mar 22, 2024 10.07 10.16 9.957 10.04 25,847 +0.03(+0.28%)
Mar 21, 2024 9.957 10.12 9.955 10.01 42,590 +0.09(+0.94%)
Mar 20, 2024 9.770 10.05 9.699 9.919 54,215 +0.23(+2.40%)
Mar 19, 2024 9.780 9.812 9.626 9.687 28,521 +0.03(+0.29%)
Mar 18, 2024 9.854 9.938 9.659 9.659 30,531 -0.10(-1.05%)
Mar 15, 2024 9.594 9.979 9.594 9.761 66,956 +0.10(+1.06%)
Mar 14, 2024 9.845 9.845 9.594 9.659 43,473 -0.13(-1.33%)
Mar 13, 2024 9.798 9.938 9.752 9.789 29,463 +0.08(+0.86%)
Mar 12, 2024 9.994 10.00 9.687 9.705 23,380 -0.24(-2.43%)
Mar 11, 2024 9.901 10.03 9.733 9.947 36,024 +0.10(+1.04%)
Mar 08, 2024 9.947 10.10 9.749 9.845 26,856 +0.05(+0.47%)
Mar 07, 2024 9.705 9.957 9.705 9.798 22,186 +0.09(+0.96%)
Mar 06, 2024 9.798 9.798 9.599 9.705 38,058 -0.06(-0.57%)
Mar 05, 2024 9.919 10.14 9.687 9.761 56,241 -0.26(-2.60%)
Mar 04, 2024 10.24 10.47 9.971 10.02 62,237 -0.26(-2.53%)
Mar 01, 2024 10.72 10.72 10.24 10.28 62,288 -0.38(-3.58%)
Feb 29, 2024 10.01 10.70 9.957 10.66 305,629 +0.82(+8.32%)
Feb 28, 2024 9.854 9.966 9.687 9.845 49,561 +0.09(+0.95%)
Feb 27, 2024 9.807 9.862 9.651 9.752 46,837 +0.00(+0.00%)
Feb 26, 2024 9.522 9.789 9.480 9.752 61,403 +0.28(+3.01%)
Feb 23, 2024 9.522 9.522 9.329 9.467 45,897 -0.10(-1.06%)
Feb 22, 2024 9.623 9.669 9.449 9.568 45,373 -0.11(-1.14%)
Feb 21, 2024 9.706 9.945 9.577 9.678 20,448 -0.04(-0.38%)
Feb 20, 2024 9.605 9.761 9.476 9.715 78,045 -0.06(-0.56%)
Feb 16, 2024 9.936 10.04 9.715 9.770 35,142 -0.28(-2.74%)
Feb 15, 2024 9.825 10.05 9.697 10.05 50,770 +0.22(+2.24%)
Feb 14, 2024 9.954 9.954 9.669 9.825 55,715 +0.12(+1.23%)
Feb 13, 2024 10.57 10.69 9.596 9.706 166,594 -1.31(-11.92%)
Feb 12, 2024 9.908 11.17 9.908 11.02 219,642 +1.07(+10.70%)
Feb 09, 2024 9.688 9.972 9.648 9.954 54,342 +0.33(+3.44%)
Feb 08, 2024 9.642 9.715 9.513 9.623 36,510 -0.03(-0.29%)
Feb 07, 2024 9.769 9.769 9.506 9.651 55,755 -0.03(-0.28%)
Feb 06, 2024 9.524 9.732 9.497 9.678 52,134 +0.19(+2.01%)
Feb 05, 2024 9.723 9.723 9.334 9.488 146,301 -0.02(-0.19%)
Feb 02, 2024 9.560 9.678 9.451 9.506 66,902 -0.10(-1.04%)
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.