Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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: 7:00 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 (%)
May 31, 2007 4.662 4.697 4.622 4.651 179,308 -0.02(-0.37%)
May 30, 2007 4.616 4.720 4.616 4.668 100,391 -0.02(-0.49%)
May 29, 2007 4.765 4.805 4.679 4.691 86,075 -0.07(-1.56%)
May 25, 2007 4.742 4.805 4.679 4.765 178,261 +0.02(+0.48%)
May 24, 2007 4.817 4.920 4.697 4.742 115,407 -0.09(-1.90%)
May 23, 2007 4.874 4.909 4.765 4.834 70,012 -0.04(-0.82%)
May 22, 2007 4.823 4.926 4.765 4.874 37,537 -0.01(-0.12%)
May 21, 2007 4.794 4.880 4.754 4.880 39,982 +0.09(+1.79%)
May 18, 2007 4.697 4.863 4.668 4.794 73,678 +0.09(+1.95%)
May 17, 2007 4.805 4.805 4.691 4.702 149,976 -0.13(-2.73%)
May 16, 2007 4.771 4.840 4.714 4.834 123,089 +0.08(+1.69%)
May 15, 2007 4.874 4.937 4.748 4.754 92,185 -0.13(-2.58%)
May 14, 2007 5.012 5.029 4.828 4.880 145,611 -0.14(-2.85%)
May 11, 2007 4.949 5.029 4.868 5.023 102,836 +0.19(+3.91%)
May 10, 2007 4.949 4.989 4.834 4.834 82,932 -0.19(-3.87%)
May 09, 2007 4.926 5.063 4.926 5.029 49,584 +0.09(+1.74%)
May 08, 2007 4.891 5.006 4.868 4.943 56,743 +0.02(+0.35%)
May 07, 2007 5.057 5.057 4.920 4.926 52,902 -0.14(-2.71%)
May 04, 2007 5.023 5.075 4.960 5.063 39,109 +0.05(+0.91%)
May 03, 2007 4.994 5.069 4.926 5.017 47,664 +0.02(+0.46%)
May 02, 2007 4.943 5.103 4.891 4.994 62,854 +0.05(+0.93%)
May 01, 2007 5.040 5.069 4.931 4.949 69,663 -0.10(-1.93%)
Apr 30, 2007 5.126 5.149 5.040 5.046 126,755 -0.09(-1.78%)
Apr 27, 2007 5.155 5.166 5.103 5.138 159,928 -0.03(-0.55%)
Apr 26, 2007 5.126 5.166 5.120 5.166 117,327 +0.01(+0.22%)
Apr 25, 2007 5.098 5.269 5.069 5.155 213,354 -0.27(-5.06%)
Apr 24, 2007 5.281 5.435 5.212 5.430 65,996 +0.13(+2.38%)
Apr 23, 2007 5.212 5.378 5.212 5.304 39,807 +0.07(+1.31%)
Apr 20, 2007 5.355 5.413 5.212 5.235 72,980 +0.05(+0.99%)
Apr 19, 2007 5.292 5.384 5.178 5.183 70,361 -0.21(-3.83%)
Apr 18, 2007 5.372 5.413 5.355 5.390 24,094 -0.02(-0.42%)
Apr 17, 2007 5.413 5.441 5.384 5.413 27,411 -0.02(-0.42%)
Apr 16, 2007 5.384 5.470 5.361 5.435 49,584 +0.05(+0.96%)
Apr 13, 2007 5.292 5.384 5.224 5.384 38,585 +0.09(+1.62%)
Apr 12, 2007 5.384 5.390 5.212 5.298 62,330 -0.09(-1.70%)
Apr 11, 2007 5.533 5.561 5.384 5.390 55,171 -0.15(-2.79%)
Apr 10, 2007 5.533 5.561 5.510 5.544 9,078 +0.01(+0.10%)
Apr 09, 2007 5.481 5.590 5.447 5.539 175,292 +0.05(+0.94%)
Apr 05, 2007 5.561 5.590 5.470 5.487 20,427 -0.06(-1.14%)
Apr 04, 2007 5.527 5.550 5.464 5.550 20,078 +0.01(+0.21%)
Apr 03, 2007 5.458 5.607 5.458 5.539 104,931 +0.10(+1.90%)
Apr 02, 2007 5.476 5.476 5.424 5.435 97,074 -0.05(-0.84%)
Mar 30, 2007 5.550 5.630 5.407 5.481 134,088 -0.07(-1.34%)
Mar 29, 2007 5.682 5.682 5.390 5.556 102,137 -0.10(-1.72%)
Mar 28, 2007 5.653 5.670 5.596 5.653 147,707 -0.02(-0.30%)
Mar 27, 2007 5.682 5.699 5.630 5.670 16,935 -0.04(-0.70%)
Mar 26, 2007 5.733 5.785 5.642 5.710 23,919 -0.03(-0.60%)
Mar 23, 2007 5.842 5.842 5.689 5.745 37,363 -0.11(-1.96%)
Mar 22, 2007 5.939 5.962 5.842 5.859 36,315 -0.07(-1.25%)
Mar 21, 2007 5.659 5.934 5.596 5.934 50,283 +0.27(+4.75%)
Mar 20, 2007 5.556 5.665 5.556 5.665 22,173 +0.10(+1.75%)
Mar 19, 2007 5.567 5.659 5.516 5.567 47,140 +0.03(+0.52%)
Mar 16, 2007 5.699 5.687 5.527 5.539 144,738 -0.15(-2.72%)
Mar 15, 2007 5.476 5.699 5.476 5.693 32,125 +0.22(+4.08%)
Mar 14, 2007 5.441 5.602 5.441 5.470 46,791 +0.03(+0.53%)
Mar 13, 2007 5.613 5.636 5.372 5.441 96,201 -0.17(-3.06%)
Mar 12, 2007 5.596 5.642 5.590 5.613 21,125 -0.02(-0.41%)
Mar 09, 2007 5.590 5.647 5.527 5.636 31,776 +0.08(+1.44%)
Mar 08, 2007 5.435 5.619 5.435 5.556 56,743 +0.11(+2.11%)
Mar 07, 2007 5.544 5.647 5.413 5.441 86,598 -0.12(-2.16%)
Mar 06, 2007 5.481 5.665 5.453 5.561 38,760 +0.14(+2.53%)
Mar 05, 2007 5.350 5.602 5.269 5.424 96,550 -0.04(-0.73%)
Mar 02, 2007 5.453 5.498 5.407 5.464 118,898 -0.03(-0.52%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.