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 )

12.02 +0.24 (+2.04%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 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 (%)
Apr 29, 2016 6.144 6.285 6.131 6.161 39,796 -0.08(-1.33%)
Apr 28, 2016 6.386 6.432 6.221 6.244 16,260 -0.20(-3.04%)
Apr 27, 2016 6.808 6.808 6.394 6.439 44,172 -0.01(-0.12%)
Apr 26, 2016 6.401 6.447 6.388 6.447 25,581 +0.12(+1.90%)
Apr 25, 2016 6.206 6.394 6.198 6.326 34,337 +0.10(+1.57%)
Apr 22, 2016 6.131 6.281 6.131 6.228 49,052 +0.11(+1.72%)
Apr 21, 2016 6.108 6.221 6.057 6.123 6,238 +0.05(+0.87%)
Apr 20, 2016 6.093 6.131 6.071 6.071 6,624 -0.11(-1.71%)
Apr 19, 2016 6.153 6.304 6.093 6.176 11,503 +0.10(+1.61%)
Apr 18, 2016 6.033 6.168 6.003 6.078 18,356 +0.02(+0.37%)
Apr 15, 2016 5.875 6.055 5.875 6.055 13,382 +0.14(+2.42%)
Apr 14, 2016 5.913 5.913 5.873 5.913 7,193 +0.05(+0.90%)
Apr 13, 2016 5.717 5.867 5.627 5.860 18,962 +0.20(+3.45%)
Apr 12, 2016 5.619 5.687 5.551 5.664 7,198 +0.08(+1.35%)
Apr 11, 2016 5.657 5.657 5.589 5.589 8,876 +0.05(+0.81%)
Apr 08, 2016 5.679 5.679 5.484 5.544 11,847 -0.05(-0.94%)
Apr 07, 2016 5.642 5.694 5.589 5.597 8,587 -0.08(-1.33%)
Apr 06, 2016 5.679 5.740 5.657 5.672 10,581 +0.02(+0.27%)
Apr 05, 2016 5.730 5.730 5.649 5.657 8,872 -0.02(-0.27%)
Apr 04, 2016 5.732 5.739 5.642 5.672 14,118 -0.05(-0.79%)
Apr 01, 2016 5.687 5.747 5.687 5.717 4,864 +0.01(+0.13%)
Mar 31, 2016 5.825 5.830 5.702 5.709 10,615 +0.00(+0.00%)
Mar 30, 2016 5.679 5.822 5.564 5.709 16,712 +0.04(+0.66%)
Mar 29, 2016 5.514 5.679 5.416 5.672 15,778 +0.17(+3.15%)
Mar 28, 2016 5.499 5.529 5.476 5.499 4,123 +0.02(+0.41%)
Mar 24, 2016 5.409 5.476 5.476 5.476 4,785 +0.01(+0.14%)
Mar 23, 2016 5.551 5.551 5.454 5.469 12,622 -0.02(-0.41%)
Mar 22, 2016 5.521 5.589 5.431 5.491 5,591 -0.07(-1.22%)
Mar 21, 2016 5.559 5.582 5.536 5.559 8,191 -0.06(-1.07%)
Mar 18, 2016 5.597 5.642 5.597 5.619 32,213 +0.08(+1.36%)
Mar 17, 2016 5.499 5.627 5.499 5.544 12,119 -0.02(-0.41%)
Mar 16, 2016 5.627 5.627 5.536 5.566 4,720 +0.05(+0.95%)
Mar 15, 2016 5.732 5.732 5.491 5.514 9,980 -0.20(-3.55%)
Mar 14, 2016 5.679 5.785 5.679 5.717 16,626 +0.08(+1.47%)
Mar 11, 2016 5.627 5.642 5.521 5.634 9,992 +0.02(+0.40%)
Mar 10, 2016 5.664 5.815 5.604 5.612 14,673 -0.02(-0.27%)
Mar 09, 2016 5.582 5.642 5.559 5.627 6,063 +0.06(+1.08%)
Mar 08, 2016 5.514 5.634 5.514 5.566 15,053 -0.02(-0.27%)
Mar 07, 2016 5.604 5.642 5.559 5.582 18,147 -0.04(-0.67%)
Mar 04, 2016 5.551 5.642 5.515 5.619 11,051 -0.02(-0.27%)
Mar 03, 2016 5.642 5.642 5.597 5.634 29,300 +0.00(+0.00%)
Mar 02, 2016 5.642 5.642 5.514 5.634 15,249 +0.03(+0.54%)
Mar 01, 2016 5.529 5.634 5.394 5.604 13,412 +0.08(+1.36%)
Feb 29, 2016 5.258 5.566 5.258 5.529 34,332 +0.29(+5.45%)
Feb 26, 2016 5.387 5.393 5.153 5.243 18,587 -0.14(-2.65%)
Feb 25, 2016 5.378 5.389 5.318 5.386 9,740 +0.08(+1.56%)
Feb 24, 2016 5.258 5.303 5.258 5.303 3,938 +0.06(+1.15%)
Feb 23, 2016 5.356 5.454 5.190 5.243 22,983 -0.11(-2.11%)
Feb 22, 2016 5.544 5.581 5.333 5.356 23,092 -0.09(-1.66%)
Feb 19, 2016 5.476 5.476 5.431 5.446 13,420 -0.04(-0.69%)
Feb 18, 2016 5.582 5.612 5.476 5.484 9,631 -0.11(-1.88%)
Feb 17, 2016 5.589 5.830 5.484 5.589 23,379 +0.00(+0.00%)
Feb 16, 2016 5.409 5.642 5.251 5.589 15,702 +0.17(+3.05%)
Feb 12, 2016 5.409 5.424 5.424 5.424 15,819 +0.02(+0.28%)
Feb 11, 2016 5.566 5.566 5.378 5.409 9,253 -0.25(-4.39%)
Feb 10, 2016 5.514 5.755 5.288 5.657 23,511 +0.23(+4.30%)
Feb 09, 2016 5.439 5.529 5.348 5.424 6,354 -0.08(-1.50%)
Feb 08, 2016 5.341 5.566 5.341 5.506 19,097 +0.12(+2.23%)
Feb 05, 2016 5.744 5.744 5.386 5.386 37,081 -0.32(-5.62%)
Feb 04, 2016 5.662 5.759 5.662 5.707 8,762 +0.13(+2.27%)
Feb 03, 2016 5.744 5.744 5.408 5.580 15,584 -0.10(-1.71%)
Feb 02, 2016 5.789 5.789 5.530 5.677 13,499 -0.19(-3.30%)
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.