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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Marine Products Corporation Common Stock (NY:MPX)

8.590 +0.140 (+1.66%)

Streaming Delayed Price Updated: 1:37 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	8.500	8.550	8.363	8.450	18,724	-0.10(-1.17%)
Oct 30, 2025	8.500	8.750	8.500	8.550	24,281	+0.03(+0.35%)
Oct 29, 2025	9.000	9.000	8.500	8.520	11,423	-0.48(-5.33%)
Oct 28, 2025	8.890	9.020	8.710	9.000	19,336	+0.00(+0.00%)
Oct 27, 2025	9.120	9.120	8.875	9.000	24,103	-0.09(-0.99%)
Oct 24, 2025	9.110	9.245	9.010	9.090	14,835	+0.03(+0.33%)
Oct 23, 2025	8.990	9.060	8.890	9.060	21,130	+0.08(+0.89%)
Oct 22, 2025	8.790	9.000	8.697	8.980	40,159	+0.23(+2.63%)
Oct 21, 2025	8.500	8.765	8.450	8.750	27,489	+0.15(+1.74%)
Oct 20, 2025	8.680	8.700	8.530	8.600	14,829	-0.05(-0.58%)
Oct 17, 2025	8.770	8.800	8.610	8.650	13,404	-0.12(-1.37%)
Oct 16, 2025	8.820	8.820	8.550	8.770	13,043	-0.05(-0.57%)
Oct 15, 2025	8.720	8.820	8.690	8.820	12,548	+0.11(+1.26%)
Oct 14, 2025	8.430	8.860	8.430	8.710	28,773	+0.12(+1.40%)
Oct 13, 2025	8.280	8.670	8.260	8.590	37,150	+0.33(+4.00%)
Oct 10, 2025	8.580	8.580	8.260	8.260	15,651	-0.37(-4.29%)
Oct 09, 2025	8.570	8.700	8.490	8.630	26,432	+0.13(+1.53%)
Oct 08, 2025	8.530	8.880	8.500	8.500	16,610	-0.07(-0.82%)
Oct 07, 2025	8.500	8.750	8.500	8.570	22,408	+0.02(+0.23%)
Oct 06, 2025	8.800	8.839	8.500	8.550	20,246	-0.27(-3.06%)
Oct 03, 2025	8.780	8.970	8.710	8.820	29,545	+0.09(+1.03%)
Oct 02, 2025	8.890	8.955	8.632	8.730	24,840	-0.15(-1.69%)
Oct 01, 2025	8.820	9.020	8.810	8.880	11,560	+0.01(+0.11%)
Sep 30, 2025	8.800	8.930	8.770	8.870	12,950	-0.03(-0.34%)
Sep 29, 2025	9.240	9.380	8.810	8.900	27,767	-0.34(-3.68%)
Sep 26, 2025	9.130	9.260	9.130	9.240	11,720	+0.10(+1.09%)
Sep 25, 2025	8.960	9.190	8.850	9.140	18,482	+0.02(+0.22%)
Sep 24, 2025	9.090	9.170	8.980	9.120	15,311	+0.06(+0.66%)
Sep 23, 2025	9.210	9.391	8.990	9.060	27,492	-0.07(-0.77%)
Sep 22, 2025	9.230	9.390	9.130	9.130	18,793	-0.01(-0.11%)
Sep 19, 2025	9.410	9.410	9.070	9.140	34,859	-0.24(-2.56%)
Sep 18, 2025	9.290	9.420	9.200	9.380	13,645	+0.09(+0.97%)
Sep 17, 2025	9.330	9.630	8.970	9.290	16,883	+0.01(+0.11%)
Sep 16, 2025	9.420	9.528	9.100	9.280	49,762	-0.15(-1.59%)
Sep 15, 2025	9.035	9.500	9.033	9.430	23,883	+0.41(+4.55%)
Sep 12, 2025	9.170	9.170	9.007	9.020	19,886	-0.27(-2.91%)
Sep 11, 2025	9.020	9.300	9.020	9.290	21,229	+0.23(+2.54%)
Sep 10, 2025	9.180	9.180	8.932	9.060	15,740	-0.01(-0.11%)
Sep 09, 2025	9.250	9.250	9.050	9.070	13,692	-0.19(-2.05%)
Sep 08, 2025	9.200	9.290	9.120	9.260	17,931	+0.17(+1.87%)
Sep 05, 2025	9.250	9.250	8.735	9.090	13,677	-0.15(-1.62%)
Sep 04, 2025	8.860	9.240	8.855	9.240	26,388	+0.45(+5.12%)
Sep 03, 2025	8.590	8.890	8.590	8.790	22,114	+0.14(+1.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Marine Products Corporation Common Stock (NY:MPX)

Historical Prices