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 )

10.36 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2015 4.880 4.880 4.798 4.846 8,073 +0.01(+0.14%)
Aug 28, 2015 4.639 4.860 4.639 4.839 16,908 +0.19(+4.16%)
Aug 27, 2015 4.763 4.832 4.535 4.646 25,429 -0.07(-1.46%)
Aug 26, 2015 4.742 4.742 4.625 4.715 12,397 +0.08(+1.79%)
Aug 25, 2015 5.039 5.039 4.632 4.632 20,747 -0.08(-1.76%)
Aug 24, 2015 4.694 4.829 4.252 4.715 49,772 -0.08(-1.58%)
Aug 21, 2015 4.777 4.901 4.777 4.791 29,340 -0.16(-3.21%)
Aug 20, 2015 4.956 5.067 4.943 4.949 10,898 -0.03(-0.69%)
Aug 19, 2015 5.081 5.081 4.942 4.984 14,440 -0.15(-2.96%)
Aug 18, 2015 5.136 5.205 5.115 5.136 12,096 -0.04(-0.80%)
Aug 17, 2015 4.943 5.212 4.943 5.177 19,281 +0.23(+4.75%)
Aug 14, 2015 4.811 4.963 4.777 4.943 12,165 +0.13(+2.73%)
Aug 13, 2015 4.784 4.885 4.784 4.811 3,901 -0.02(-0.43%)
Aug 12, 2015 4.818 4.860 4.763 4.832 8,962 +0.00(+0.00%)
Aug 11, 2015 4.839 4.860 4.715 4.832 15,658 -0.07(-1.41%)
Aug 10, 2015 4.798 4.977 4.798 4.901 32,288 +0.16(+3.35%)
Aug 07, 2015 4.487 4.825 4.487 4.742 60,899 +0.26(+5.69%)
Aug 06, 2015 4.487 4.521 4.390 4.487 36,989 +0.07(+1.56%)
Aug 05, 2015 4.246 4.459 4.240 4.418 53,916 +0.19(+4.38%)
Aug 04, 2015 4.253 4.322 4.226 4.233 89,307 -0.03(-0.80%)
Aug 03, 2015 4.266 4.315 4.219 4.267 61,207 -0.01(-0.16%)
Jul 31, 2015 4.233 4.308 4.233 4.274 71,781 +0.05(+1.30%)
Jul 30, 2015 4.226 4.253 4.219 4.219 40,611 -0.01(-0.16%)
Jul 29, 2015 3.972 4.349 3.972 4.226 110,168 +0.27(+6.76%)
Jul 28, 2015 3.951 3.986 3.951 3.958 13,386 +0.01(+0.35%)
Jul 27, 2015 4.075 4.075 3.938 3.945 11,186 +0.00(+0.00%)
Jul 24, 2015 4.253 4.253 3.931 3.945 70,412 -0.29(-6.96%)
Jul 23, 2015 4.240 4.263 4.233 4.240 22,321 +0.00(+0.00%)
Jul 22, 2015 4.253 4.288 4.240 4.240 7,645 +0.00(+0.00%)
Jul 21, 2015 4.240 4.281 4.240 4.240 11,568 +0.00(+0.00%)
Jul 20, 2015 4.308 4.308 4.212 4.240 11,565 -0.08(-1.75%)
Jul 17, 2015 4.315 4.342 4.294 4.315 12,770 +0.01(+0.32%)
Jul 16, 2015 4.322 4.329 4.281 4.301 14,009 +0.03(+0.64%)
Jul 15, 2015 4.329 4.349 4.246 4.274 22,264 -0.08(-1.73%)
Jul 14, 2015 4.329 4.356 4.329 4.349 10,741 +0.01(+0.32%)
Jul 13, 2015 4.294 4.349 4.274 4.336 9,088 +0.07(+1.61%)
Jul 10, 2015 4.308 4.330 4.222 4.267 38,780 -0.01(-0.16%)
Jul 09, 2015 4.356 4.356 4.253 4.274 14,571 -0.07(-1.58%)
Jul 08, 2015 4.356 4.356 4.260 4.342 10,698 -0.04(-0.94%)
Jul 07, 2015 4.315 4.390 4.260 4.384 16,205 +0.05(+1.27%)
Jul 06, 2015 4.342 4.342 4.253 4.329 10,565 -0.01(-0.32%)
Jul 02, 2015 4.390 4.342 4.342 4.342 4,518 -0.04(-0.94%)
Jul 01, 2015 4.342 4.432 4.329 4.384 11,546 +0.10(+2.40%)
Jun 30, 2015 4.336 4.390 4.253 4.281 44,130 -0.05(-1.11%)
Jun 29, 2015 4.404 4.404 4.288 4.329 29,836 -0.09(-2.02%)
Jun 26, 2015 4.459 4.459 4.370 4.418 67,061 -0.03(-0.62%)
Jun 25, 2015 4.500 4.521 4.432 4.445 22,585 +0.03(+0.62%)
Jun 24, 2015 4.514 4.528 4.349 4.418 55,634 -0.07(-1.53%)
Jun 23, 2015 4.480 4.541 4.438 4.487 35,954 +0.01(+0.15%)
Jun 22, 2015 4.452 4.569 4.452 4.480 31,932 +0.06(+1.40%)
Jun 19, 2015 4.507 4.562 4.418 4.418 128,538 -0.16(-3.59%)
Jun 18, 2015 4.576 4.665 4.562 4.583 40,828 +0.01(+0.15%)
Jun 17, 2015 4.610 4.679 4.555 4.576 22,871 -0.03(-0.74%)
Jun 16, 2015 4.493 4.672 4.493 4.610 21,763 +0.09(+1.97%)
Jun 15, 2015 4.569 4.569 4.507 4.521 29,432 -0.01(-0.15%)
Jun 12, 2015 4.528 4.624 4.507 4.528 29,423 +0.00(+0.00%)
Jun 11, 2015 4.535 4.589 4.514 4.528 40,634 +0.01(+0.15%)
Jun 10, 2015 4.507 4.530 4.500 4.521 40,384 +0.08(+1.70%)
Jun 09, 2015 4.438 4.480 4.438 4.445 16,737 +0.03(+0.78%)
Jun 08, 2015 4.329 4.418 4.329 4.411 40,111 +0.06(+1.42%)
Jun 05, 2015 4.377 4.436 4.349 4.349 25,215 -0.03(-0.63%)
Jun 04, 2015 4.308 4.384 4.308 4.377 29,054 +0.04(+0.95%)
Jun 03, 2015 4.325 4.390 4.281 4.336 38,977 +0.05(+1.28%)
Jun 02, 2015 4.116 4.377 4.116 4.281 36,237 +0.15(+3.65%)
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.