Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Marine Products Corp (NY: MPX )

10.26 +0.28 (+2.81%)

Streaming Delayed Price Updated: 3:14 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	9.930	10.10	9.930	9.980	25,534	+0.14(+1.42%)
Nov 21, 2024	9.550	9.910	9.550	9.840	21,586	+0.28(+2.93%)
Nov 20, 2024	9.690	9.810	9.470	9.560	35,227	-0.13(-1.34%)
Nov 19, 2024	9.570	9.724	9.450	9.690	41,382	-0.03(-0.31%)
Nov 18, 2024	9.750	9.750	9.620	9.720	23,146	+0.02(+0.21%)
Nov 15, 2024	9.810	9.859	9.621	9.700	17,599	-0.11(-1.12%)
Nov 14, 2024	9.880	9.970	9.790	9.810	23,683	-0.05(-0.51%)
Nov 13, 2024	10.04	10.04	9.840	9.860	19,391	-0.08(-0.80%)
Nov 12, 2024	9.960	10.01	9.799	9.940	53,990	-0.01(-0.10%)
Nov 11, 2024	10.00	10.00	9.861	9.950	16,158	+0.04(+0.40%)
Nov 08, 2024	9.760	9.950	9.654	9.910	29,280	-0.07(-0.70%)
Nov 07, 2024	10.20	10.30	9.953	9.980	37,556	-0.15(-1.48%)
Nov 06, 2024	9.950	10.24	9.650	10.13	80,998	+0.54(+5.63%)
Nov 05, 2024	9.430	9.650	9.428	9.590	20,893	+0.16(+1.70%)
Nov 04, 2024	9.380	9.707	9.380	9.430	24,483	+0.02(+0.21%)
Nov 01, 2024	9.530	9.530	9.335	9.410	27,030	+0.00(+0.00%)
Oct 31, 2024	9.580	9.580	9.360	9.410	27,721	-0.12(-1.26%)
Oct 30, 2024	9.540	9.651	9.520	9.530	11,440	-0.02(-0.21%)
Oct 29, 2024	9.460	9.580	9.383	9.550	25,184	+0.05(+0.53%)
Oct 28, 2024	9.520	9.650	9.430	9.500	19,612	+0.10(+1.06%)
Oct 25, 2024	9.600	9.710	9.340	9.400	23,574	-0.19(-1.98%)
Oct 24, 2024	9.590	9.630	9.320	9.590	19,766	+0.15(+1.59%)
Oct 23, 2024	9.380	9.440	9.330	9.440	39,179	+0.06(+0.64%)
Oct 22, 2024	9.290	9.450	9.290	9.380	28,804	+0.00(+0.00%)
Oct 21, 2024	9.820	9.820	9.360	9.380	32,024	-0.41(-4.19%)
Oct 18, 2024	9.780	9.880	9.699	9.790	20,533	+0.02(+0.20%)
Oct 17, 2024	9.950	9.970	9.650	9.770	25,548	-0.11(-1.11%)
Oct 16, 2024	9.680	9.960	9.632	9.880	21,615	+0.20(+2.07%)
Oct 15, 2024	9.820	9.970	9.670	9.680	27,358	-0.15(-1.53%)
Oct 14, 2024	9.820	9.860	9.680	9.830	9,419	-0.04(-0.41%)
Oct 11, 2024	9.600	9.909	9.600	9.870	38,926	+0.21(+2.17%)
Oct 10, 2024	9.510	9.795	9.482	9.660	38,196	+0.06(+0.63%)
Oct 09, 2024	9.560	9.690	9.459	9.600	33,246	+0.09(+0.95%)
Oct 08, 2024	9.510	9.580	9.400	9.510	25,715	-0.01(-0.11%)
Oct 07, 2024	9.510	9.541	9.350	9.520	48,008	+0.05(+0.53%)
Oct 04, 2024	9.540	9.540	9.380	9.470	39,480	+0.11(+1.18%)
Oct 03, 2024	9.390	9.500	9.280	9.360	44,805	-0.09(-0.95%)
Oct 02, 2024	9.370	9.600	9.370	9.450	31,357	-0.02(-0.21%)
Oct 01, 2024	9.700	9.700	9.470	9.470	33,782	-0.22(-2.27%)
Sep 30, 2024	9.830	9.885	9.630	9.690	76,230	-0.11(-1.12%)
Sep 27, 2024	9.790	9.950	9.790	9.800	51,032	+0.08(+0.82%)
Sep 26, 2024	9.730	9.790	9.618	9.720	51,081	+0.16(+1.67%)
Sep 25, 2024	9.770	9.795	9.560	9.560	40,563	-0.15(-1.54%)
Sep 24, 2024	9.890	9.950	9.710	9.710	62,212	-0.08(-0.82%)
Sep 23, 2024	9.720	9.800	9.700	9.790	63,337	+0.04(+0.41%)
Sep 20, 2024	9.720	9.790	9.550	9.750	99,416	+0.00(+0.00%)
Sep 19, 2024	9.970	9.970	9.710	9.750	52,586	+0.03(+0.31%)
Sep 18, 2024	9.750	10.01	9.640	9.720	77,271	-0.03(-0.31%)
Sep 17, 2024	9.520	9.950	9.520	9.750	96,583	+0.28(+2.96%)
Sep 16, 2024	9.470	9.520	9.330	9.470	36,436	+0.03(+0.32%)
Sep 13, 2024	9.290	9.500	9.210	9.440	53,750	+0.34(+3.74%)
Sep 12, 2024	9.040	9.280	8.990	9.100	30,037	+0.08(+0.89%)
Sep 11, 2024	8.990	9.140	8.907	9.020	51,059	-0.02(-0.22%)
Sep 10, 2024	9.090	9.140	8.960	9.040	49,944	+0.04(+0.44%)
Sep 09, 2024	9.100	9.330	9.000	9.000	41,952	-0.16(-1.75%)
Sep 06, 2024	9.280	9.290	9.075	9.160	40,858	-0.12(-1.29%)
Sep 05, 2024	9.350	9.460	9.240	9.280	60,452	-0.04(-0.43%)
Sep 04, 2024	9.100	9.330	9.100	9.320	59,629	+0.12(+1.30%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Marine Products Corp (NY: MPX )

Historical Prices