Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 31, 2013 4.871 4.918 4.844 4.851 10,703 -0.06(-1.21%)
May 30, 2013 4.818 4.910 4.818 4.910 7,541 +0.13(+2.61%)
May 29, 2013 4.891 4.891 4.739 4.785 10,159 -0.14(-2.81%)
May 28, 2013 4.950 4.989 4.884 4.923 18,963 +0.05(+1.08%)
May 24, 2013 4.871 4.904 4.805 4.871 8,316 -0.01(-0.27%)
May 23, 2013 4.937 4.943 4.838 4.884 20,174 -0.05(-1.07%)
May 22, 2013 5.042 5.068 4.937 4.937 29,192 -0.12(-2.34%)
May 21, 2013 5.035 5.062 4.998 5.055 4,512 +0.04(+0.79%)
May 20, 2013 4.983 5.029 4.923 5.016 16,058 +0.07(+1.33%)
May 17, 2013 5.002 5.002 4.910 4.950 19,223 -0.05(-0.92%)
May 16, 2013 4.983 5.062 4.950 4.996 7,058 +0.01(+0.26%)
May 15, 2013 5.029 5.068 4.963 4.983 8,843 +0.08(+1.61%)
May 13, 2013 4.970 4.970 4.871 4.904 9,738 -0.06(-1.19%)
May 10, 2013 5.055 5.055 4.943 4.963 12,672 -0.07(-1.31%)
May 09, 2013 5.009 5.049 4.989 5.029 35,068 +0.03(+0.53%)
May 08, 2013 4.937 5.002 4.935 5.002 72,521 +0.07(+1.33%)
May 07, 2013 4.760 4.950 4.757 4.937 34,852 +0.18(+3.72%)
May 06, 2013 4.733 4.773 4.694 4.760 4,882 +0.06(+1.26%)
May 03, 2013 4.760 4.760 4.642 4.701 14,627 +0.00(+0.00%)
May 02, 2013 4.622 4.832 4.622 4.701 22,396 +0.11(+2.43%)
May 01, 2013 4.747 4.747 4.491 4.589 59,349 -0.15(-3.18%)
Apr 30, 2013 4.682 4.753 4.682 4.740 12,506 +0.10(+2.12%)
Apr 29, 2013 4.648 4.648 4.635 4.642 6,240 +0.00(+0.00%)
Apr 26, 2013 4.688 4.688 4.589 4.642 86,442 -0.03(-0.70%)
Apr 25, 2013 4.661 4.688 4.642 4.674 100,499 +0.02(+0.42%)
Apr 24, 2013 4.688 4.717 4.622 4.655 135,431 +0.05(+1.14%)
Apr 23, 2013 4.688 4.688 4.563 4.602 16,961 +0.00(+0.00%)
Apr 22, 2013 4.642 4.642 4.550 4.602 8,872 -0.05(-0.99%)
Apr 19, 2013 4.550 4.661 4.550 4.648 20,730 +0.09(+2.01%)
Apr 18, 2013 4.517 4.602 4.517 4.556 14,533 +0.06(+1.31%)
Apr 17, 2013 4.563 4.589 4.425 4.497 27,074 -0.13(-2.83%)
Apr 16, 2013 4.589 4.642 4.557 4.628 58,833 +0.06(+1.29%)
Apr 15, 2013 4.792 4.792 4.347 4.569 38,363 -0.25(-5.17%)
Apr 12, 2013 4.858 4.891 4.819 4.819 5,890 -0.07(-1.47%)
Apr 11, 2013 4.891 4.917 4.871 4.891 12,641 -0.02(-0.40%)
Apr 10, 2013 4.681 4.910 4.681 4.910 13,802 +0.23(+4.90%)
Apr 09, 2013 4.609 4.727 4.609 4.681 14,156 +0.07(+1.42%)
Apr 08, 2013 4.674 4.674 4.602 4.615 14,098 -0.03(-0.71%)
Apr 05, 2013 4.524 4.668 4.524 4.648 25,711 +0.02(+0.42%)
Apr 04, 2013 4.668 4.694 4.596 4.628 52,999 -0.03(-0.56%)
Apr 03, 2013 4.792 4.792 4.655 4.655 31,687 -0.12(-2.61%)
Apr 02, 2013 4.851 4.858 4.779 4.779 45,946 -0.03(-0.68%)
Apr 01, 2013 4.819 4.917 4.786 4.812 61,016 -0.01(-0.27%)
Mar 28, 2013 4.779 4.871 4.760 4.825 9,380 +0.09(+1.94%)
Mar 27, 2013 4.766 4.766 4.714 4.733 4,130 -0.04(-0.82%)
Mar 26, 2013 4.655 4.773 4.655 4.773 22,660 +0.12(+2.68%)
Mar 25, 2013 4.609 4.655 4.609 4.648 18,421 +0.03(+0.71%)
Mar 22, 2013 4.556 4.615 4.556 4.615 12,847 +0.09(+1.88%)
Mar 21, 2013 4.510 4.550 4.491 4.530 11,081 -0.03(-0.58%)
Mar 20, 2013 4.524 4.556 4.517 4.556 6,163 +0.03(+0.72%)
Mar 19, 2013 4.563 4.602 4.471 4.524 10,875 -0.09(-1.85%)
Mar 18, 2013 4.550 4.622 4.550 4.609 12,742 +0.01(+0.14%)
Mar 15, 2013 4.583 4.615 4.504 4.602 49,736 +0.03(+0.57%)
Mar 14, 2013 4.550 4.576 4.510 4.576 7,191 +0.05(+1.01%)
Mar 13, 2013 4.484 4.530 4.471 4.530 8,830 +0.09(+1.92%)
Mar 12, 2013 4.478 4.537 4.425 4.445 15,373 -0.06(-1.31%)
Mar 11, 2013 4.504 4.537 4.425 4.504 25,334 -0.04(-0.87%)
Mar 08, 2013 4.576 4.602 4.497 4.543 9,916 +0.02(+0.43%)
Mar 07, 2013 4.438 4.569 4.404 4.524 37,128 +0.12(+2.83%)
Mar 06, 2013 4.458 4.458 4.386 4.399 7,846 -0.07(-1.47%)
Mar 05, 2013 4.438 4.465 4.400 4.465 12,094 +0.07(+1.49%)
Mar 04, 2013 4.366 4.406 4.366 4.399 12,803 +0.01(+0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.