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 )

9.790 +0.020 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	9.470	9.540	9.024	9.200	54,681	-0.20(-2.13%)
Aug 30, 2024	9.450	9.565	9.300	9.400	35,333	+0.00(+0.00%)
Aug 29, 2024	9.670	9.670	9.320	9.400	51,060	-0.28(-2.89%)
Aug 28, 2024	9.580	9.750	9.535	9.680	62,158	+0.12(+1.26%)
Aug 27, 2024	9.550	9.710	9.490	9.560	30,301	-0.06(-0.62%)
Aug 26, 2024	9.500	9.700	9.500	9.620	55,471	+0.12(+1.26%)
Aug 23, 2024	9.150	9.610	9.075	9.500	38,952	+0.47(+5.20%)
Aug 22, 2024	9.110	9.150	9.030	9.030	22,714	-0.08(-0.88%)
Aug 21, 2024	9.060	9.370	9.060	9.110	38,069	+0.06(+0.66%)
Aug 20, 2024	9.200	9.410	9.030	9.050	37,090	-0.22(-2.37%)
Aug 19, 2024	9.420	9.490	9.100	9.270	66,810	-0.06(-0.64%)
Aug 16, 2024	9.280	9.530	9.280	9.330	81,097	+0.06(+0.65%)
Aug 15, 2024	9.060	9.310	9.060	9.270	33,534	+0.41(+4.63%)
Aug 14, 2024	9.130	9.130	8.860	8.860	43,095	-0.17(-1.88%)
Aug 13, 2024	8.920	9.099	8.890	9.030	32,903	+0.09(+1.01%)
Aug 12, 2024	9.210	9.210	8.870	8.940	70,292	-0.33(-3.56%)
Aug 09, 2024	9.480	9.510	9.130	9.270	122,982	-0.28(-2.93%)
Aug 08, 2024	9.501	9.658	9.412	9.550	41,431	+0.23(+2.43%)
Aug 07, 2024	9.668	9.787	9.254	9.323	36,536	-0.14(-1.46%)
Aug 06, 2024	9.560	9.757	9.373	9.461	49,660	-0.15(-1.54%)
Aug 05, 2024	9.609	9.934	9.392	9.609	72,531	-0.23(-2.30%)
Aug 02, 2024	9.856	9.944	9.580	9.836	56,847	-0.21(-2.06%)

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