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 )

11.90 +0.12 (+1.02%)
Streaming Delayed Price Updated: 10:18 AM 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 30, 2007 5.623 5.648 5.528 5.535 115,564 -0.10(-1.78%)
Apr 27, 2007 5.654 5.667 5.597 5.635 145,808 -0.03(-0.55%)
Apr 26, 2007 5.623 5.667 5.616 5.667 106,968 +0.01(+0.22%)
Apr 25, 2007 5.591 5.780 5.560 5.654 194,517 -0.30(-5.06%)
Apr 24, 2007 5.792 5.962 5.717 5.956 60,170 +0.14(+2.38%)
Apr 23, 2007 5.717 5.899 5.717 5.817 36,293 +0.08(+1.31%)
Apr 20, 2007 5.874 5.937 5.717 5.742 66,537 +0.06(+0.99%)
Apr 19, 2007 5.805 5.905 5.679 5.685 64,149 -0.23(-3.83%)
Apr 18, 2007 5.893 5.937 5.874 5.912 21,966 -0.03(-0.42%)
Apr 17, 2007 5.937 5.968 5.905 5.937 24,991 -0.03(-0.42%)
Apr 16, 2007 5.905 6.000 5.880 5.962 45,207 +0.06(+0.96%)
Apr 13, 2007 5.805 5.905 5.729 5.905 35,178 +0.09(+1.62%)
Apr 12, 2007 5.905 5.912 5.717 5.811 56,827 -0.10(-1.70%)
Apr 11, 2007 6.069 6.100 5.905 5.912 50,300 -0.17(-2.79%)
Apr 10, 2007 6.069 6.100 6.043 6.081 8,277 +0.01(+0.10%)
Apr 09, 2007 6.012 6.131 5.974 6.075 159,816 +0.06(+0.94%)
Apr 05, 2007 6.100 6.131 6.000 6.018 18,624 -0.07(-1.14%)
Apr 04, 2007 6.062 6.087 5.993 6.087 18,305 +0.01(+0.21%)
Apr 03, 2007 5.987 6.150 5.987 6.075 95,667 +0.11(+1.90%)
Apr 02, 2007 6.006 6.006 5.949 5.962 88,504 -0.05(-0.84%)
Mar 30, 2007 6.087 6.175 5.930 6.012 122,250 -0.08(-1.34%)
Mar 29, 2007 6.232 6.232 5.912 6.094 93,120 -0.11(-1.72%)
Mar 28, 2007 6.201 6.219 6.138 6.201 134,666 -0.02(-0.30%)
Mar 27, 2007 6.232 6.251 6.175 6.219 15,440 -0.04(-0.70%)
Mar 26, 2007 6.288 6.345 6.188 6.263 21,807 -0.04(-0.60%)
Mar 23, 2007 6.408 6.408 6.240 6.301 34,064 -0.13(-1.95%)
Mar 22, 2007 6.515 6.540 6.408 6.427 33,109 -0.08(-1.25%)
Mar 21, 2007 6.207 6.508 6.138 6.508 45,843 +0.30(+4.75%)
Mar 20, 2007 6.094 6.213 6.094 6.213 20,215 +0.11(+1.75%)
Mar 19, 2007 6.106 6.207 6.050 6.106 42,978 +0.03(+0.52%)
Mar 16, 2007 6.251 6.238 6.062 6.075 131,960 -0.17(-2.72%)
Mar 15, 2007 6.006 6.251 6.006 6.245 29,289 +0.25(+4.08%)
Mar 14, 2007 5.968 6.144 5.968 6.000 42,660 +0.03(+0.53%)
Mar 13, 2007 6.157 6.182 5.893 5.968 87,708 -0.19(-3.06%)
Mar 12, 2007 6.138 6.188 6.131 6.157 19,260 -0.03(-0.41%)
Mar 09, 2007 6.131 6.194 6.062 6.182 28,970 +0.09(+1.44%)
Mar 08, 2007 5.962 6.163 5.962 6.094 51,733 +0.13(+2.11%)
Mar 07, 2007 6.081 6.194 5.937 5.968 78,953 -0.13(-2.16%)
Mar 06, 2007 6.012 6.213 5.981 6.100 35,337 +0.15(+2.53%)
Mar 05, 2007 5.868 6.144 5.780 5.949 88,026 -0.04(-0.73%)
Mar 02, 2007 5.981 6.031 5.930 5.993 108,401 -0.03(-0.52%)
Mar 01, 2007 5.717 6.043 5.717 6.025 48,549 +0.19(+3.34%)
Feb 28, 2007 5.905 6.056 5.811 5.830 66,696 -0.08(-1.28%)
Feb 27, 2007 5.811 6.062 5.811 5.905 99,487 -0.19(-3.19%)
Feb 26, 2007 6.094 6.157 5.912 6.100 73,222 -0.02(-0.31%)
Feb 23, 2007 6.314 6.339 6.094 6.119 57,145 -0.26(-4.04%)
Feb 22, 2007 6.188 6.389 6.188 6.376 61,125 +0.18(+2.94%)
Feb 21, 2007 6.062 6.194 6.056 6.194 21,807 +0.08(+1.23%)
Feb 20, 2007 5.912 6.125 5.880 6.119 34,542 +0.18(+3.07%)
Feb 16, 2007 5.981 5.981 5.874 5.937 50,460 -0.06(-1.05%)
Feb 15, 2007 5.912 6.062 5.912 6.000 48,709 +0.06(+0.95%)
Feb 14, 2007 6.000 6.087 5.937 5.943 76,883 -0.09(-1.46%)
Feb 13, 2007 5.918 6.056 5.918 6.031 46,321 +0.11(+1.91%)
Feb 12, 2007 5.937 5.949 5.874 5.918 75,610 -0.07(-1.15%)
Feb 09, 2007 5.974 6.000 5.874 5.987 92,165 +0.02(+0.32%)
Feb 08, 2007 5.855 6.018 5.761 5.968 120,658 -0.05(-0.84%)
Feb 07, 2007 6.282 6.307 5.723 6.018 193,244 +0.15(+2.57%)
Feb 06, 2007 5.786 5.893 5.786 5.868 80,226 -0.07(-1.16%)
Feb 05, 2007 6.219 6.219 5.849 5.937 65,263 -0.33(-5.31%)
Feb 02, 2007 6.194 6.288 6.188 6.270 17,987 +0.08(+1.22%)
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.