Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2008 4.963 5.361 4.963 5.314 134,115 +0.26(+5.21%)
Jan 30, 2008 4.986 5.261 4.986 5.051 175,170 +0.02(+0.35%)
Jan 29, 2008 5.220 5.220 4.893 5.033 304,838 -0.08(-1.60%)
Jan 28, 2008 4.799 5.115 4.741 5.115 48,924 +0.32(+6.58%)
Jan 25, 2008 4.899 4.910 4.758 4.799 90,926 -0.04(-0.85%)
Jan 24, 2008 5.103 5.103 4.735 4.840 153,616 -0.25(-4.83%)
Jan 23, 2008 4.373 5.261 4.145 5.086 454,674 +0.95(+22.88%)
Jan 22, 2008 3.794 4.162 3.794 4.139 62,267 +0.23(+5.99%)
Jan 21, 2008 3.806 4.133 3.806 3.905 0 +0.00(+0.00%)
Jan 18, 2008 3.806 4.133 3.806 3.905 75,439 +0.05(+1.37%)
Jan 17, 2008 3.981 3.993 3.852 3.852 80,400 -0.12(-2.95%)
Jan 16, 2008 4.045 4.098 3.922 3.969 134,970 -0.10(-2.44%)
Jan 15, 2008 4.104 4.133 3.952 4.069 95,967 -0.04(-0.85%)
Jan 14, 2008 4.133 4.232 4.086 4.104 68,084 -0.01(-0.14%)
Jan 11, 2008 4.285 4.285 4.074 4.110 105,034 -0.20(-4.74%)
Jan 10, 2008 4.092 4.338 4.039 4.314 108,797 +0.16(+3.80%)
Jan 09, 2008 4.086 4.156 3.998 4.156 98,704 +0.05(+1.28%)
Jan 08, 2008 4.104 4.162 4.063 4.104 94,257 +0.01(+0.29%)
Jan 07, 2008 4.145 4.232 4.063 4.092 44,990 +0.01(+0.14%)
Jan 04, 2008 3.987 4.115 3.928 4.086 79,887 +0.01(+0.29%)
Jan 03, 2008 4.086 4.150 4.057 4.074 68,426 -0.01(-0.29%)
Jan 02, 2008 4.074 4.162 4.063 4.086 86,216 -0.01(-0.29%)
Jan 01, 2008 4.150 4.186 4.010 4.098 0 +0.00(+0.00%)
Dec 31, 2007 4.150 4.186 4.010 4.098 73,044 -0.08(-1.82%)
Dec 28, 2007 4.302 4.302 4.069 4.174 68,426 -0.13(-2.99%)
Dec 27, 2007 4.449 4.472 4.302 4.302 41,739 -0.16(-3.54%)
Dec 26, 2007 4.291 4.460 4.221 4.460 34,042 +0.11(+2.55%)
Dec 24, 2007 4.332 4.408 4.308 4.349 42,937 -0.02(-0.40%)
Dec 21, 2007 4.472 4.472 4.244 4.367 192,277 -0.01(-0.27%)
Dec 20, 2007 4.326 4.378 4.092 4.378 59,359 +0.01(+0.13%)
Dec 19, 2007 4.262 4.384 4.181 4.373 53,201 +0.11(+2.61%)
Dec 18, 2007 4.104 4.267 4.069 4.262 68,768 +0.19(+4.74%)
Dec 17, 2007 3.993 4.121 3.975 4.069 48,582 +0.03(+0.72%)
Dec 14, 2007 4.034 4.086 3.981 4.039 92,375 -0.07(-1.71%)
Dec 13, 2007 3.993 4.110 3.993 4.110 38,318 +0.06(+1.44%)
Dec 12, 2007 3.958 4.209 3.893 4.051 138,049 +0.18(+4.52%)
Dec 11, 2007 4.186 4.191 3.852 3.876 1,733,405 -0.27(-6.62%)
Dec 10, 2007 4.162 4.191 4.110 4.150 51,661 -0.02(-0.42%)
Dec 07, 2007 4.203 4.215 4.063 4.168 45,674 -0.02(-0.42%)
Dec 06, 2007 3.887 4.186 3.887 4.186 65,518 +0.30(+7.83%)
Dec 05, 2007 4.004 4.004 3.770 3.882 74,926 -0.04(-1.04%)
Dec 04, 2007 4.098 4.121 3.922 3.922 72,702 -0.22(-5.36%)
Dec 03, 2007 4.273 4.273 4.145 4.145 39,687 -0.16(-3.67%)
Nov 30, 2007 4.478 4.513 4.127 4.302 101,270 -0.09(-2.13%)
Nov 29, 2007 4.384 4.495 4.361 4.396 59,701 +0.02(+0.53%)
Nov 28, 2007 4.256 4.460 4.203 4.373 253,176 +0.18(+4.32%)
Nov 27, 2007 4.174 4.215 4.098 4.191 78,176 +0.03(+0.70%)
Nov 26, 2007 4.419 4.425 4.156 4.162 61,241 -0.28(-6.32%)
Nov 23, 2007 4.279 4.478 4.279 4.443 28,191 +0.19(+4.40%)
Nov 21, 2007 4.162 4.349 4.156 4.256 106,813 +0.06(+1.39%)
Nov 20, 2007 4.162 4.291 4.150 4.197 105,034 +0.02(+0.56%)
Nov 19, 2007 4.244 4.302 4.092 4.174 100,415 -0.15(-3.38%)
Nov 16, 2007 4.425 4.484 4.256 4.320 167,472 -0.09(-2.12%)
Nov 15, 2007 4.501 4.560 4.384 4.414 60,043 -0.10(-2.20%)
Nov 14, 2007 4.694 4.694 4.501 4.513 58,846 -0.16(-3.38%)
Nov 13, 2007 4.601 4.694 4.583 4.671 112,047 +0.12(+2.70%)
Nov 12, 2007 4.490 4.741 4.437 4.548 125,561 +0.04(+0.91%)
Nov 09, 2007 4.601 4.694 4.466 4.507 88,269 -0.19(-3.98%)
Nov 08, 2007 4.425 4.764 4.425 4.694 78,691 +0.30(+6.78%)
Nov 07, 2007 4.501 4.548 4.384 4.396 107,429 -0.18(-3.96%)
Nov 06, 2007 4.490 4.612 4.384 4.577 80,828 +0.06(+1.29%)
Nov 05, 2007 4.478 4.583 4.390 4.519 82,966 -0.01(-0.26%)
Nov 02, 2007 4.665 4.688 4.472 4.530 129,325 -0.09(-1.90%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.