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 )

12.12 +0.34 (+2.89%)
Official Closing Price Updated: 7:00 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 30, 2015 5.621 5.643 5.204 5.204 17,771 -0.50(-8.74%)
Apr 29, 2015 5.680 5.841 5.609 5.702 5,947 -0.16(-2.75%)
Apr 28, 2015 5.995 5.995 5.563 5.863 19,425 -0.01(-0.12%)
Apr 27, 2015 6.010 6.039 5.819 5.871 9,986 -0.09(-1.48%)
Apr 24, 2015 5.973 6.098 5.922 5.958 15,454 -0.29(-4.58%)
Apr 23, 2015 6.237 6.244 6.208 6.244 3,145 +0.00(+0.00%)
Apr 22, 2015 6.281 6.281 6.237 6.244 3,243 -0.07(-1.05%)
Apr 21, 2015 6.398 6.398 6.237 6.310 9,882 -0.14(-2.16%)
Apr 20, 2015 6.332 6.464 6.332 6.450 8,261 +0.18(+2.80%)
Apr 17, 2015 6.325 6.325 6.230 6.274 20,452 -0.09(-1.38%)
Apr 16, 2015 6.376 6.376 6.362 6.362 2,625 -0.03(-0.46%)
Apr 15, 2015 6.222 6.398 6.171 6.391 19,108 +0.15(+2.35%)
Apr 14, 2015 6.171 6.266 6.171 6.244 7,483 +0.01(+0.12%)
Apr 13, 2015 6.244 6.259 6.156 6.237 2,372 +0.01(+0.12%)
Apr 10, 2015 6.310 6.310 6.208 6.230 3,701 -0.02(-0.35%)
Apr 09, 2015 6.208 6.266 6.149 6.252 4,610 -0.05(-0.81%)
Apr 08, 2015 6.464 6.464 6.175 6.303 8,867 -0.01(-0.12%)
Apr 07, 2015 6.354 6.494 6.296 6.310 15,581 -0.02(-0.35%)
Apr 06, 2015 6.413 6.486 6.222 6.332 21,880 -0.11(-1.71%)
Apr 02, 2015 6.303 6.442 6.442 6.442 9,278 +0.03(+0.46%)
Apr 01, 2015 6.215 6.450 6.215 6.413 3,926 +0.13(+2.10%)
Mar 31, 2015 6.218 6.288 6.193 6.281 6,298 -0.01(-0.23%)
Mar 30, 2015 6.237 6.296 6.142 6.296 12,685 +0.07(+1.06%)
Mar 27, 2015 6.281 6.303 6.149 6.230 11,360 -0.07(-1.05%)
Mar 26, 2015 6.274 6.472 6.274 6.296 9,538 -0.01(-0.23%)
Mar 25, 2015 6.376 6.468 6.303 6.310 9,349 -0.08(-1.26%)
Mar 24, 2015 6.406 6.552 6.360 6.391 20,380 +0.01(+0.23%)
Mar 23, 2015 6.486 6.589 6.347 6.376 22,154 -0.15(-2.25%)
Mar 20, 2015 6.171 6.559 6.171 6.523 42,157 +0.37(+6.08%)
Mar 19, 2015 6.156 6.156 6.010 6.149 4,656 +0.00(+0.00%)
Mar 18, 2015 6.039 6.171 5.973 6.149 9,649 +0.12(+2.07%)
Mar 17, 2015 5.929 6.046 5.929 6.024 12,314 +0.06(+0.98%)
Mar 16, 2015 5.937 5.980 5.907 5.966 7,130 +0.04(+0.62%)
Mar 13, 2015 6.046 6.046 5.900 5.929 3,966 -0.11(-1.82%)
Mar 12, 2015 6.046 6.046 5.980 6.039 14,132 +0.02(+0.37%)
Mar 11, 2015 5.937 6.046 5.922 6.017 15,051 +0.09(+1.48%)
Mar 10, 2015 5.900 5.995 5.753 5.929 35,218 +0.01(+0.12%)
Mar 09, 2015 5.900 5.922 5.900 5.922 1,690 -0.08(-1.34%)
Mar 06, 2015 5.973 6.039 5.973 6.002 13,375 +0.02(+0.37%)
Mar 05, 2015 5.922 6.010 5.797 5.980 24,263 +0.25(+4.35%)
Mar 04, 2015 5.922 5.973 5.685 5.731 8,954 -0.24(-4.05%)
Mar 03, 2015 5.988 5.995 5.973 5.973 2,622 -0.04(-0.61%)
Mar 02, 2015 6.002 6.032 5.973 6.010 8,411 +0.03(+0.49%)
Feb 27, 2015 5.973 6.002 5.973 5.980 10,900 -0.02(-0.37%)
Feb 26, 2015 5.973 6.039 5.973 6.002 6,738 +0.05(+0.86%)
Feb 25, 2015 6.046 6.046 5.951 5.951 11,062 -0.04(-0.61%)
Feb 24, 2015 5.841 5.995 5.827 5.988 10,448 +0.01(+0.12%)
Feb 23, 2015 5.863 5.988 5.797 5.980 5,722 +0.04(+0.74%)
Feb 20, 2015 6.002 6.002 5.827 5.937 19,792 -0.05(-0.86%)
Feb 19, 2015 5.995 6.032 5.966 5.988 7,370 -0.02(-0.37%)
Feb 18, 2015 5.900 6.120 5.790 6.010 24,674 +0.00(+0.00%)
Feb 17, 2015 5.995 6.039 5.922 6.010 11,634 +0.05(+0.86%)
Feb 13, 2015 5.761 5.958 5.958 5.958 15,963 +0.23(+3.96%)
Feb 12, 2015 5.658 5.753 5.629 5.731 6,220 +0.09(+1.56%)
Feb 11, 2015 5.533 5.658 5.482 5.643 10,896 -0.04(-0.65%)
Feb 10, 2015 5.526 5.746 5.526 5.680 34,315 +0.11(+1.97%)
Feb 09, 2015 5.570 5.702 5.563 5.570 10,638 -0.15(-2.69%)
Feb 06, 2015 5.717 5.783 5.658 5.724 14,209 +0.02(+0.39%)
Feb 05, 2015 5.644 5.833 5.585 5.702 33,067 +0.20(+3.71%)
Feb 04, 2015 5.454 5.549 5.454 5.498 14,065 +0.11(+2.03%)
Feb 03, 2015 5.359 5.403 5.286 5.388 8,046 +0.14(+2.64%)
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.