Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Marine Products Corp (NY: MPX )

10.24 +0.10 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 3.291 3.291 3.256 3.256 36,565 -0.03(-0.95%)
Dec 30, 2003 3.128 3.291 3.248 3.287 30,791 +0.16(+5.09%)
Dec 29, 2003 3.099 3.128 3.081 3.128 22,708 +0.03(+0.95%)
Dec 26, 2003 3.022 3.099 3.022 3.099 11,162 +0.08(+2.82%)
Dec 24, 2003 3.029 3.029 3.014 3.014 2,309 -0.02(-0.57%)
Dec 23, 2003 2.993 3.031 2.979 3.031 16,935 +0.04(+1.27%)
Dec 22, 2003 2.998 2.998 2.991 2.993 11,546 -0.04(-1.37%)
Dec 19, 2003 3.040 3.055 3.033 3.035 16,550 -0.01(-0.45%)
Dec 18, 2003 3.076 3.080 3.048 3.048 46,957 +0.01(+0.28%)
Dec 17, 2003 2.962 3.040 2.962 3.040 51,191 +0.09(+3.17%)
Dec 16, 2003 2.967 2.967 2.922 2.946 51,961 -0.02(-0.53%)
Dec 15, 2003 2.986 3.029 2.953 2.962 66,202 -0.02(-0.81%)
Dec 12, 2003 3.012 3.012 2.976 2.986 86,601 +0.00(+0.00%)
Dec 11, 2003 2.919 3.014 2.919 2.986 80,828 +0.07(+2.31%)
Dec 10, 2003 2.901 2.927 2.901 2.919 16,935 +0.01(+0.36%)
Dec 09, 2003 2.932 2.932 2.893 2.908 35,795 +0.04(+1.27%)
Dec 08, 2003 2.766 2.882 2.832 2.872 75,439 +0.11(+3.82%)
Dec 05, 2003 2.768 2.771 2.766 2.766 11,546 -0.01(-0.19%)
Dec 04, 2003 2.763 2.773 2.745 2.771 48,112 +0.02(+0.88%)
Dec 03, 2003 2.754 2.770 2.745 2.747 60,043 -0.02(-0.75%)
Dec 02, 2003 2.771 2.771 2.768 2.768 86,601 +0.01(+0.19%)
Dec 01, 2003 2.832 2.858 2.754 2.763 70,051 -0.07(-2.45%)
Nov 28, 2003 2.841 2.841 2.827 2.832 51,191 -0.01(-0.30%)
Nov 26, 2003 2.763 2.804 2.763 2.841 142,796 +0.10(+3.80%)
Nov 25, 2003 2.726 2.737 2.726 2.737 71,205 +0.09(+3.27%)
Nov 24, 2003 2.557 2.650 2.557 2.650 31,946 +0.09(+3.66%)
Nov 21, 2003 2.503 2.555 2.503 2.557 18,859 +0.01(+0.41%)
Nov 20, 2003 2.562 2.563 2.537 2.546 34,640 +0.06(+2.44%)
Nov 19, 2003 2.460 2.486 2.444 2.486 14,626 -0.01(-0.35%)
Nov 18, 2003 2.572 2.572 2.494 2.494 29,637 -0.03(-1.03%)
Nov 17, 2003 2.480 2.520 2.472 2.520 27,712 +0.03(+1.04%)
Nov 14, 2003 2.667 2.676 2.494 2.494 49,266 -0.17(-6.49%)
Nov 13, 2003 2.633 2.633 2.633 2.667 7,313 +0.04(+1.65%)
Nov 12, 2003 2.621 2.621 2.621 2.624 28,482 +0.02(+0.80%)
Nov 11, 2003 2.579 2.615 2.579 2.603 24,248 -0.01(-0.20%)
Nov 10, 2003 2.655 2.655 2.598 2.608 31,561 +0.00(+0.07%)
Nov 07, 2003 2.693 2.693 2.607 2.607 11,931 -0.09(-3.22%)
Nov 06, 2003 2.699 2.699 2.652 2.693 16,165 +0.00(+0.06%)
Nov 05, 2003 2.529 2.693 2.581 2.692 20,014 +0.10(+4.02%)
Nov 04, 2003 2.529 2.588 2.529 2.588 12,070 +0.01(+0.27%)
Nov 03, 2003 2.666 2.695 2.581 2.581 45,225 -0.03(-1.32%)
Oct 31, 2003 2.780 2.782 2.780 2.615 81,213 -0.14(-5.09%)
Oct 30, 2003 2.745 2.756 2.721 2.756 36,180 +0.07(+2.65%)
Oct 29, 2003 2.460 2.685 2.460 2.685 59,274 +0.25(+10.32%)
Oct 28, 2003 2.425 2.454 2.425 2.434 25,788 +0.03(+1.08%)
Oct 27, 2003 2.371 2.414 2.357 2.408 51,576 +0.04(+1.61%)
Oct 24, 2003 2.494 2.494 2.356 2.369 35,410 -0.12(-5.00%)
Oct 23, 2003 2.501 2.506 2.494 2.494 10,392 -0.01(-0.28%)
Oct 22, 2003 2.600 2.600 2.501 2.501 28,482 -0.10(-3.80%)
Oct 21, 2003 2.563 2.619 2.563 2.600 18,859 +0.05(+2.11%)
Oct 20, 2003 2.567 2.567 2.563 2.546 15,010 -0.04(-1.47%)
Oct 17, 2003 2.676 2.676 2.546 2.584 53,115 -0.09(-3.37%)
Oct 16, 2003 2.674 2.674 2.674 2.674 7,313 -0.00(-0.07%)
Oct 15, 2003 2.754 2.754 2.667 2.676 28,867 -0.10(-3.44%)
Oct 14, 2003 2.771 2.792 2.759 2.771 15,780 +0.00(+0.00%)
Oct 13, 2003 2.766 2.771 2.763 2.771 11,162 +0.01(+0.44%)
Oct 10, 2003 2.628 2.764 2.615 2.759 34,640 +0.09(+3.37%)
Oct 09, 2003 2.726 2.770 2.667 2.669 46,187 -0.06(-2.16%)
Oct 08, 2003 2.704 2.728 2.704 2.728 13,086 +0.00(+0.00%)
Oct 07, 2003 2.771 2.771 2.719 2.728 10,392 -0.04(-1.56%)
Oct 06, 2003 2.754 2.771 2.738 2.771 17,320 +0.01(+0.31%)
Oct 03, 2003 2.771 2.771 2.754 2.763 12,316 -0.01(-0.31%)
Oct 02, 2003 2.749 2.771 2.749 2.771 15,780 +0.07(+2.76%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.