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 )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2004 10.00 10.22 10.00 10.18 98,020 +0.12(+1.24%)
Dec 30, 2004 10.21 10.33 10.05 10.05 44,648 -0.16(-1.53%)
Dec 29, 2004 10.13 10.21 10.05 10.21 81,854 +0.07(+0.73%)
Dec 28, 2004 9.903 10.19 9.891 10.13 83,394 +0.21(+2.12%)
Dec 27, 2004 9.996 10.09 9.645 9.922 130,864 -0.04(-0.35%)
Dec 23, 2004 9.377 10.11 9.353 9.957 265,322 +0.58(+6.15%)
Dec 22, 2004 10.54 10.62 9.256 9.380 431,854 -1.24(-11.67%)
Dec 21, 2004 10.91 10.91 10.58 10.62 84,677 -0.24(-2.19%)
Dec 20, 2004 10.95 10.99 10.81 10.86 37,719 -0.15(-1.35%)
Dec 17, 2004 10.96 11.05 10.80 11.01 50,806 +0.01(+0.07%)
Dec 16, 2004 11.18 11.20 10.91 11.00 36,436 -0.10(-0.88%)
Dec 15, 2004 11.14 11.29 10.99 11.10 79,545 +0.05(+0.46%)
Dec 14, 2004 10.91 11.04 10.70 11.04 94,428 +0.13(+1.21%)
Dec 13, 2004 10.52 11.01 10.52 10.91 168,071 +0.39(+3.70%)
Dec 10, 2004 10.37 10.58 10.37 10.52 24,890 +0.12(+1.12%)
Dec 09, 2004 10.42 10.46 10.21 10.41 40,285 -0.01(-0.07%)
Dec 08, 2004 10.31 10.41 10.07 10.41 79,801 +0.16(+1.60%)
Dec 07, 2004 10.72 10.91 10.21 10.25 164,992 -0.37(-3.52%)
Dec 06, 2004 10.33 10.68 10.33 10.62 159,347 +0.29(+2.79%)
Dec 03, 2004 10.19 10.37 10.09 10.34 35,923 +0.14(+1.38%)
Dec 02, 2004 10.23 10.23 10.04 10.19 84,677 -0.04(-0.34%)
Dec 01, 2004 10.23 10.41 10.11 10.23 76,209 +0.02(+0.19%)
Nov 30, 2004 10.19 10.21 10.11 10.21 108,540 +0.06(+0.61%)
Nov 29, 2004 10.13 10.21 10.05 10.15 220,417 +0.05(+0.54%)
Nov 26, 2004 10.05 10.13 10.05 10.09 25,659 +0.14(+1.37%)
Nov 24, 2004 9.840 10.02 9.794 9.957 89,809 +0.14(+1.39%)
Nov 23, 2004 9.470 10.07 9.314 9.821 304,068 +0.35(+3.70%)
Nov 22, 2004 9.217 9.490 8.983 9.470 75,696 +0.16(+1.67%)
Nov 19, 2004 9.447 9.493 9.283 9.314 92,631 -0.13(-1.40%)
Nov 18, 2004 9.451 9.451 9.275 9.447 68,511 +0.01(+0.08%)
Nov 17, 2004 9.341 9.684 9.341 9.439 115,212 +0.10(+1.04%)
Nov 16, 2004 9.645 9.665 9.158 9.341 128,042 -0.21(-2.16%)
Nov 15, 2004 9.396 9.634 9.365 9.548 134,200 +0.21(+2.21%)
Nov 12, 2004 8.963 9.353 8.963 9.341 226,832 +0.38(+4.22%)
Nov 11, 2004 8.956 8.983 8.889 8.963 89,552 +0.03(+0.35%)
Nov 10, 2004 8.866 8.963 8.792 8.932 77,492 +0.11(+1.28%)
Nov 09, 2004 8.995 9.057 8.808 8.819 82,111 -0.08(-0.92%)
Nov 08, 2004 8.889 8.944 8.769 8.901 192,961 +0.39(+4.53%)
Nov 05, 2004 8.165 8.554 8.165 8.515 308,430 +0.43(+5.30%)
Nov 04, 2004 7.880 8.087 7.837 8.087 164,222 +0.29(+3.75%)
Nov 03, 2004 7.385 7.794 7.366 7.794 257,367 +0.55(+7.53%)
Nov 02, 2004 7.268 7.280 7.112 7.249 120,601 +0.04(+0.54%)
Nov 01, 2004 7.307 7.307 7.186 7.210 104,178 +0.10(+1.37%)
Oct 29, 2004 7.015 7.151 7.015 7.112 65,175 +0.11(+1.50%)
Oct 28, 2004 7.132 7.132 6.898 7.007 109,054 -0.03(-0.39%)
Oct 27, 2004 7.190 7.366 7.015 7.034 150,366 +0.02(+0.28%)
Oct 26, 2004 6.859 7.058 6.832 7.015 71,334 +0.14(+1.98%)
Oct 25, 2004 6.836 6.929 6.820 6.878 41,055 +0.08(+1.20%)
Oct 22, 2004 6.964 6.964 6.781 6.797 30,535 -0.17(-2.41%)
Oct 21, 2004 6.836 6.964 6.820 6.964 39,772 +0.17(+2.47%)
Oct 20, 2004 6.906 6.917 6.762 6.797 35,667 -0.06(-0.91%)
Oct 19, 2004 6.984 6.988 6.820 6.859 17,705 -0.08(-1.12%)
Oct 18, 2004 7.015 7.050 6.824 6.937 31,818 -0.05(-0.73%)
Oct 15, 2004 6.995 7.011 6.878 6.988 26,942 +0.15(+2.17%)
Oct 14, 2004 6.882 6.937 6.824 6.839 31,304 -0.00(-0.06%)
Oct 13, 2004 7.015 7.015 6.839 6.843 28,482 -0.17(-2.44%)
Oct 12, 2004 6.976 7.015 6.921 7.015 21,041 +0.00(+0.00%)
Oct 11, 2004 7.089 7.089 6.937 7.015 50,293 +0.12(+1.75%)
Oct 08, 2004 7.073 7.093 6.847 6.894 32,074 -0.11(-1.61%)
Oct 07, 2004 7.229 7.249 6.980 7.007 28,995 -0.20(-2.81%)
Oct 06, 2004 6.984 7.233 6.976 7.210 45,674 +0.23(+3.24%)
Oct 05, 2004 7.112 7.151 6.976 6.984 37,976 -0.11(-1.54%)
Oct 04, 2004 7.085 7.179 7.073 7.093 79,801 +0.03(+0.39%)
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.