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)

8.950 -0.070 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	9.040	9.190	8.925	8.950	14,144	-0.07(-0.78%)
Jul 24, 2025	9.090	9.350	8.900	9.020	27,579	+0.12(+1.35%)
Jul 23, 2025	8.890	8.900	8.755	8.900	14,320	+0.14(+1.60%)
Jul 22, 2025	8.430	8.860	8.430	8.760	29,548	+0.32(+3.79%)
Jul 21, 2025	8.380	8.561	8.351	8.440	18,890	+0.06(+0.72%)
Jul 18, 2025	8.590	8.602	8.360	8.380	19,012	-0.12(-1.41%)
Jul 17, 2025	8.520	8.570	8.460	8.500	20,861	+0.01(+0.12%)
Jul 16, 2025	8.600	8.655	8.400	8.490	27,163	-0.06(-0.70%)
Jul 15, 2025	8.930	8.930	8.510	8.550	24,922	-0.45(-5.00%)
Jul 14, 2025	9.050	9.050	8.965	9.000	12,833	-0.07(-0.77%)
Jul 11, 2025	9.230	9.230	8.880	9.070	15,060	-0.18(-1.95%)
Jul 10, 2025	9.070	9.302	9.045	9.250	24,363	+0.13(+1.43%)
Jul 09, 2025	9.010	9.120	8.800	9.120	17,563	+0.16(+1.79%)
Jul 08, 2025	8.930	9.140	8.834	8.960	19,974	+0.12(+1.36%)
Jul 07, 2025	9.090	9.175	8.760	8.840	16,225	-0.26(-2.86%)
Jul 03, 2025	9.000	9.100	8.829	9.100	47,364	+0.19(+2.13%)
Jul 02, 2025	8.570	8.910	8.460	8.910	26,920	+0.19(+2.18%)
Jul 01, 2025	8.630	8.970	8.590	8.720	23,241	+0.21(+2.47%)
Jun 30, 2025	8.700	8.800	8.400	8.510	23,005	-0.19(-2.18%)
Jun 27, 2025	8.380	8.770	8.380	8.700	71,407	+0.43(+5.20%)
Jun 26, 2025	8.260	8.315	8.120	8.270	20,042	+0.08(+0.98%)
Jun 25, 2025	8.580	8.580	8.170	8.190	14,050	-0.35(-4.10%)
Jun 24, 2025	8.760	8.800	8.400	8.540	21,113	-0.12(-1.39%)
Jun 23, 2025	8.180	8.660	8.090	8.660	38,395	+0.50(+6.13%)
Jun 20, 2025	8.240	8.290	8.035	8.160	22,896	-0.06(-0.73%)
Jun 18, 2025	8.160	8.250	8.010	8.220	23,902	+0.05(+0.61%)
Jun 17, 2025	8.210	8.390	8.065	8.170	26,561	-0.06(-0.73%)
Jun 16, 2025	7.990	8.285	7.990	8.230	21,959	+0.27(+3.39%)
Jun 13, 2025	8.200	8.215	7.950	7.960	19,341	-0.34(-4.10%)
Jun 12, 2025	8.410	8.410	8.240	8.300	12,447	-0.17(-2.01%)
Jun 11, 2025	8.570	8.620	8.344	8.470	28,952	+0.02(+0.24%)
Jun 10, 2025	8.500	8.508	8.350	8.450	21,068	+0.03(+0.36%)
Jun 09, 2025	8.240	8.470	8.200	8.420	38,986	+0.20(+2.43%)
Jun 06, 2025	8.210	8.370	8.165	8.220	9,810	+0.08(+0.98%)
Jun 05, 2025	8.280	8.370	8.105	8.140	11,793	-0.09(-1.09%)
Jun 04, 2025	8.210	8.270	8.021	8.230	25,955	+0.01(+0.12%)
Jun 03, 2025	8.040	8.310	8.040	8.220	28,489	+0.18(+2.24%)
Jun 02, 2025	8.270	8.335	7.860	8.040	60,142	-0.27(-3.25%)
May 30, 2025	8.190	8.445	8.135	8.310	14,561	+0.07(+0.85%)
May 29, 2025	8.300	8.350	8.150	8.240	25,406	-0.06(-0.72%)
May 28, 2025	8.560	8.560	8.250	8.300	24,657	-0.22(-2.58%)
May 27, 2025	8.420	8.520	8.360	8.520	28,713	+0.16(+1.91%)
May 23, 2025	8.360	8.640	8.300	8.360	14,184	-0.08(-0.95%)
May 22, 2025	8.400	8.510	8.280	8.440	20,684	-0.04(-0.47%)
May 21, 2025	8.540	8.690	8.450	8.480	15,666	-0.20(-2.30%)
May 20, 2025	8.820	8.825	8.675	8.680	9,446	-0.10(-1.14%)
May 19, 2025	8.820	8.915	8.620	8.780	10,343	-0.10(-1.13%)
May 16, 2025	8.950	9.100	8.870	8.880	19,897	-0.06(-0.67%)
May 15, 2025	8.750	8.980	8.740	8.940	15,976	+0.23(+2.64%)
May 14, 2025	8.540	8.830	8.420	8.710	22,510	+0.10(+1.16%)
May 13, 2025	8.540	8.665	8.500	8.610	22,782	+0.07(+0.82%)
May 12, 2025	8.800	9.000	8.500	8.540	45,389	+0.01(+0.12%)
May 09, 2025	8.510	8.590	8.510	8.530	9,769	+0.07(+0.83%)
May 08, 2025	8.224	8.558	8.175	8.460	16,145	+0.27(+3.24%)
May 07, 2025	8.214	8.371	8.096	8.194	27,248	+0.08(+0.97%)
May 06, 2025	8.145	8.155	8.017	8.116	21,817	-0.08(-0.96%)
May 05, 2025	8.234	8.367	8.175	8.194	36,538	-0.08(-0.95%)
May 02, 2025	8.244	8.342	8.130	8.273	31,535	+0.06(+0.72%)

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 following
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