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 )

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 (%)
May 30, 2003 1.845 1.879 1.845 1.853 35,410 +0.02(+0.94%)
May 29, 2003 1.819 1.871 1.819 1.836 28,482 +0.04(+2.02%)
May 28, 2003 1.749 1.852 1.749 1.800 49,651 +0.03(+1.76%)
May 27, 2003 1.732 1.796 1.732 1.768 33,101 +0.05(+3.03%)
May 23, 2003 1.732 1.732 1.716 1.716 98,533 -0.02(-0.90%)
May 22, 2003 1.732 1.739 1.722 1.732 28,097 -0.01(-0.50%)
May 21, 2003 1.744 1.744 1.732 1.741 20,784 -0.01(-0.69%)
May 20, 2003 1.741 1.775 1.741 1.753 8,467 +0.01(+0.70%)
May 19, 2003 1.732 1.775 1.732 1.741 35,410 +0.03(+2.03%)
May 16, 2003 1.827 1.886 1.706 1.706 29,252 -0.14(-7.43%)
May 15, 2003 1.812 1.871 1.812 1.843 23,478 +0.03(+1.82%)
May 14, 2003 1.839 1.839 1.810 1.810 35,795 -0.03(-1.51%)
May 13, 2003 1.838 1.838 1.838 1.838 769 +0.00(+0.09%)
May 12, 2003 1.846 1.846 1.810 1.836 11,162 -0.03(-1.85%)
May 09, 2003 1.786 1.871 1.786 1.871 19,244 +0.09(+5.16%)
May 08, 2003 1.784 1.784 1.775 1.779 7,313 -0.01(-0.29%)
May 07, 2003 1.793 1.793 1.755 1.784 36,180 -0.03(-1.72%)
May 06, 2003 1.852 1.876 1.810 1.815 25,018 -0.04(-2.33%)
May 05, 2003 1.897 1.897 1.859 1.859 15,780 -0.02(-1.11%)
May 02, 2003 1.741 1.883 1.741 1.879 25,788 +0.15(+8.50%)
May 01, 2003 1.723 1.748 1.723 1.732 10,392 +0.00(+0.00%)
Apr 30, 2003 1.732 1.734 1.725 1.732 30,791 +0.01(+0.50%)
Apr 29, 2003 1.723 1.732 1.715 1.723 24,633 +0.02(+1.02%)
Apr 28, 2003 1.630 1.706 1.630 1.706 36,180 +0.08(+4.68%)
Apr 25, 2003 1.644 1.644 1.630 1.630 10,392 -0.01(-0.84%)
Apr 24, 2003 1.637 1.663 1.630 1.644 53,115 +0.01(+0.42%)
Apr 23, 2003 1.602 1.645 1.592 1.637 106,231 +0.08(+5.00%)
Apr 22, 2003 1.566 1.585 1.542 1.559 15,395 -0.01(-0.55%)
Apr 21, 2003 1.611 1.611 1.533 1.568 43,878 -0.04(-2.69%)
Apr 17, 2003 1.602 1.619 1.602 1.611 26,557 +0.02(+1.31%)
Apr 16, 2003 1.626 1.626 1.590 1.590 14,241 -0.03(-2.13%)
Apr 15, 2003 1.642 1.642 1.619 1.625 8,467 -0.02(-1.26%)
Apr 14, 2003 1.654 1.654 1.639 1.645 9,237 -0.01(-0.52%)
Apr 11, 2003 1.654 1.661 1.654 1.654 13,856 +0.00(+0.00%)
Apr 10, 2003 1.654 1.654 1.654 1.654 29,637 +0.00(+0.00%)
Apr 09, 2003 1.654 1.656 1.652 1.654 143,566 +0.00(+0.00%)
Apr 08, 2003 1.647 1.654 1.645 1.654 2,694 +0.01(+0.53%)
Apr 07, 2003 1.639 1.645 1.639 1.645 75,439 +0.01(+0.42%)
Apr 04, 2003 1.637 1.640 1.637 1.639 3,464 +0.01(+0.64%)
Apr 03, 2003 1.680 1.689 1.628 1.628 11,546 -0.05(-3.09%)
Apr 02, 2003 1.609 1.680 1.602 1.680 40,799 +0.08(+4.75%)
Apr 01, 2003 1.628 1.628 1.602 1.604 111,235 -0.01(-0.43%)
Mar 31, 2003 1.680 1.682 1.611 1.611 52,345 -0.08(-4.52%)
Mar 28, 2003 1.708 1.708 1.687 1.687 122,397 -0.03(-1.72%)
Mar 27, 2003 1.710 1.716 1.710 1.716 1,539 -0.01(-0.60%)
Mar 26, 2003 1.746 1.746 1.727 1.727 6,928 -0.02(-1.09%)
Mar 25, 2003 1.720 1.746 1.720 1.746 5,388 +0.03(+1.82%)
Mar 24, 2003 1.729 1.741 1.715 1.715 3,079 -0.00(-0.10%)
Mar 21, 2003 1.723 1.729 1.706 1.716 64,277 -0.02(-0.90%)
Mar 20, 2003 1.767 1.767 1.725 1.732 8,082 -0.04(-2.44%)
Mar 19, 2003 1.775 1.775 1.772 1.775 8,467 -0.01(-0.39%)
Mar 18, 2003 1.774 1.787 1.762 1.782 5,773 -0.01(-0.58%)
Mar 17, 2003 1.723 1.807 1.723 1.793 21,169 +0.08(+4.55%)
Mar 14, 2003 1.697 1.729 1.697 1.715 9,622 +0.00(+0.00%)
Mar 13, 2003 1.749 1.749 1.697 1.715 15,780 -0.03(-1.49%)
Mar 12, 2003 1.692 1.749 1.692 1.741 36,950 +0.04(+2.55%)
Mar 11, 2003 1.701 1.701 1.696 1.697 35,795 -0.00(-0.20%)
Mar 10, 2003 1.706 1.706 1.697 1.701 6,543 -0.01(-0.30%)
Mar 07, 2003 1.706 1.706 1.706 1.706 3,848 +0.00(+0.00%)
Mar 06, 2003 1.706 1.708 1.706 1.706 5,773 +0.00(+0.00%)
Mar 05, 2003 1.723 1.723 1.706 1.706 9,237 +0.00(+0.20%)
Mar 04, 2003 1.697 1.703 1.697 1.703 5,388 +0.01(+0.31%)
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.