Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Products Corp (NY: MPX )

9.750 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2009 2.955 3.031 2.914 2.961 37,237 -0.04(-1.35%)
Aug 28, 2009 3.251 3.251 3.002 3.002 25,438 -0.22(-6.85%)
Aug 27, 2009 3.228 3.269 3.135 3.222 18,430 +0.01(+0.36%)
Aug 26, 2009 3.187 3.251 3.158 3.211 8,853 +0.03(+0.91%)
Aug 25, 2009 3.274 3.338 3.135 3.182 24,631 -0.01(-0.36%)
Aug 24, 2009 3.176 3.234 3.135 3.193 42,644 +0.06(+1.85%)
Aug 21, 2009 3.211 3.367 3.025 3.135 66,536 +0.00(+0.00%)
Aug 20, 2009 3.118 3.193 3.077 3.135 34,898 +0.02(+0.75%)
Aug 19, 2009 3.002 3.123 2.949 3.112 19,734 +0.05(+1.71%)
Aug 18, 2009 2.996 3.077 2.996 3.060 21,465 +0.10(+3.33%)
Aug 17, 2009 2.961 2.990 2.903 2.961 21,422 -0.06(-2.11%)
Aug 14, 2009 3.100 3.129 3.004 3.025 52,810 -0.07(-2.25%)
Aug 13, 2009 3.199 3.199 3.048 3.094 59,118 -0.06(-2.02%)
Aug 12, 2009 3.152 3.274 3.141 3.158 42,970 +0.02(+0.55%)
Aug 11, 2009 3.106 3.222 3.060 3.141 19,766 +0.00(+0.00%)
Aug 10, 2009 3.135 3.187 2.880 3.141 51,343 +0.01(+0.19%)
Aug 07, 2009 3.338 3.338 3.135 3.135 77,212 -0.06(-2.00%)
Aug 06, 2009 3.332 3.332 3.176 3.199 29,354 -0.12(-3.67%)
Aug 05, 2009 3.390 3.453 3.269 3.321 42,853 -0.08(-2.22%)
Aug 04, 2009 3.379 3.414 3.321 3.396 17,098 -0.03(-0.85%)
Aug 03, 2009 3.292 3.431 3.135 3.425 67,494 +0.16(+4.80%)
Jul 31, 2009 3.135 3.280 3.002 3.269 41,481 +0.10(+3.30%)
Jul 30, 2009 2.973 3.222 2.932 3.164 73,223 +0.26(+9.00%)
Jul 29, 2009 2.955 3.118 2.787 2.903 64,495 -0.23(-7.24%)
Jul 28, 2009 2.984 3.135 2.874 3.129 64,499 +0.12(+3.85%)
Jul 27, 2009 2.926 3.013 2.903 3.013 22,846 +0.12(+4.01%)
Jul 24, 2009 2.589 2.897 2.589 2.897 21,487 +0.26(+9.91%)
Jul 23, 2009 2.398 2.636 2.340 2.636 72,320 +0.23(+9.40%)
Jul 22, 2009 2.369 2.438 2.369 2.409 28,723 +0.03(+1.22%)
Jul 21, 2009 2.415 2.421 2.351 2.380 35,666 -0.02(-0.97%)
Jul 20, 2009 2.398 2.404 2.293 2.404 16,723 +0.03(+1.22%)
Jul 17, 2009 2.630 2.630 2.369 2.375 38,817 -0.26(-9.91%)
Jul 16, 2009 2.404 2.647 2.404 2.636 72,358 +0.21(+8.87%)
Jul 15, 2009 2.305 2.421 2.206 2.421 45,359 +0.16(+6.92%)
Jul 14, 2009 2.340 2.392 2.218 2.264 8,405 -0.09(-3.70%)
Jul 13, 2009 2.171 2.351 2.119 2.351 28,107 +0.19(+8.58%)
Jul 10, 2009 2.177 2.195 2.131 2.166 17,376 -0.01(-0.53%)
Jul 09, 2009 2.235 2.253 2.177 2.177 26,698 -0.03(-1.32%)
Jul 08, 2009 2.293 2.311 2.177 2.206 28,248 -0.07(-3.06%)
Jul 07, 2009 2.212 2.386 2.177 2.276 40,536 +0.07(+3.16%)
Jul 06, 2009 2.316 2.316 2.177 2.206 24,114 -0.07(-3.06%)
Jul 02, 2009 2.334 2.334 2.235 2.276 32,957 -0.14(-5.77%)
Jul 01, 2009 2.195 2.415 2.195 2.415 53,571 +0.24(+10.93%)
Jun 30, 2009 2.200 2.247 2.177 2.177 34,834 -0.03(-1.32%)
Jun 29, 2009 2.369 2.369 2.177 2.206 39,104 -0.16(-6.63%)
Jun 26, 2009 2.409 2.438 2.322 2.363 268,116 -0.04(-1.69%)
Jun 25, 2009 2.287 2.404 2.287 2.404 42,939 +0.11(+4.81%)
Jun 24, 2009 2.322 2.322 2.270 2.293 17,274 -0.01(-0.50%)
Jun 23, 2009 2.299 2.322 2.264 2.305 26,181 +0.08(+3.66%)
Jun 22, 2009 2.314 2.322 2.183 2.224 29,447 -0.10(-4.25%)
Jun 19, 2009 2.514 2.514 2.293 2.322 70,407 -0.15(-6.10%)
Jun 18, 2009 2.241 2.473 2.241 2.473 37,311 +0.23(+10.36%)
Jun 17, 2009 2.142 2.264 2.090 2.241 15,224 +0.09(+4.32%)
Jun 16, 2009 2.264 2.287 2.142 2.148 28,623 -0.06(-2.89%)
Jun 15, 2009 2.270 2.270 2.206 2.212 29,705 -0.10(-4.51%)
Jun 12, 2009 2.305 2.340 2.264 2.316 19,937 -0.01(-0.25%)
Jun 11, 2009 2.334 2.380 2.293 2.322 74,666 +0.01(+0.25%)
Jun 10, 2009 2.450 2.462 2.276 2.316 54,040 -0.13(-5.45%)
Jun 09, 2009 2.415 2.456 2.322 2.450 55,487 +0.05(+1.93%)
Jun 08, 2009 2.380 2.467 2.322 2.404 35,262 -0.01(-0.48%)
Jun 05, 2009 2.438 2.438 2.357 2.415 33,365 -0.02(-0.95%)
Jun 04, 2009 2.433 2.438 2.415 2.438 39,006 +0.02(+0.72%)
Jun 03, 2009 2.218 2.438 2.218 2.421 29,376 -0.02(-0.95%)
Jun 02, 2009 2.462 2.467 2.363 2.444 167,512 +0.01(+0.48%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.