Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Marine Products Corp (NY: MPX )

10.32 +0.11 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2015 4.274 4.315 4.205 4.233 27,124 -0.06(-1.44%)
May 28, 2015 4.267 4.308 4.267 4.294 26,092 +0.05(+1.13%)
May 27, 2015 4.240 4.315 4.205 4.246 34,409 -0.01(-0.16%)
May 26, 2015 4.390 4.390 4.240 4.253 33,764 -0.17(-3.88%)
May 22, 2015 4.432 4.425 4.425 4.425 22,302 -0.03(-0.62%)
May 21, 2015 4.514 4.528 4.445 4.452 31,138 -0.06(-1.37%)
May 20, 2015 4.411 4.521 4.404 4.514 22,056 +0.11(+2.49%)
May 19, 2015 4.487 4.493 4.377 4.404 30,610 -0.08(-1.68%)
May 18, 2015 4.459 4.562 4.459 4.480 37,817 -0.02(-0.46%)
May 15, 2015 4.596 4.603 4.480 4.500 15,776 -0.09(-1.94%)
May 14, 2015 4.624 4.624 4.555 4.589 24,944 +0.05(+1.06%)
May 13, 2015 4.685 4.685 4.514 4.541 23,709 -0.05(-1.05%)
May 12, 2015 4.603 4.677 4.569 4.589 15,829 -0.02(-0.45%)
May 11, 2015 4.617 4.665 4.569 4.610 23,192 +0.01(+0.30%)
May 08, 2015 4.644 4.658 4.535 4.596 21,364 +0.05(+1.06%)
May 07, 2015 4.466 4.607 4.315 4.548 42,668 -0.10(-2.07%)
May 06, 2015 4.685 4.747 4.515 4.644 101,304 -0.05(-1.02%)
May 05, 2015 4.733 4.794 4.576 4.692 25,686 -0.08(-1.57%)
May 04, 2015 4.958 4.958 4.733 4.767 17,500 -0.16(-3.32%)
May 01, 2015 4.828 5.053 4.828 4.931 12,783 +0.09(+1.83%)
Apr 30, 2015 5.231 5.251 4.842 4.842 19,098 -0.46(-8.74%)
Apr 29, 2015 5.285 5.435 5.219 5.306 6,391 -0.15(-2.75%)
Apr 28, 2015 5.579 5.579 5.176 5.456 20,875 -0.01(-0.12%)
Apr 27, 2015 5.592 5.620 5.415 5.463 10,731 -0.08(-1.48%)
Apr 24, 2015 5.558 5.674 5.510 5.545 16,608 -0.27(-4.58%)
Apr 23, 2015 5.804 5.810 5.776 5.810 3,379 +0.00(+0.00%)
Apr 22, 2015 5.845 5.845 5.804 5.810 3,485 -0.06(-1.05%)
Apr 21, 2015 5.954 5.954 5.804 5.872 10,620 -0.13(-2.16%)
Apr 20, 2015 5.892 6.015 5.892 6.001 8,878 +0.16(+2.80%)
Apr 17, 2015 5.886 5.886 5.797 5.838 21,980 -0.08(-1.38%)
Apr 16, 2015 5.933 5.933 5.920 5.920 2,821 -0.03(-0.46%)
Apr 15, 2015 5.790 5.954 5.742 5.947 20,535 +0.14(+2.35%)
Apr 14, 2015 5.742 5.831 5.742 5.810 8,042 +0.01(+0.12%)
Apr 13, 2015 5.810 5.824 5.729 5.804 2,549 +0.01(+0.12%)
Apr 10, 2015 5.872 5.872 5.776 5.797 3,978 -0.02(-0.35%)
Apr 09, 2015 5.776 5.831 5.722 5.817 4,954 -0.05(-0.81%)
Apr 08, 2015 6.015 6.015 5.746 5.865 9,529 -0.01(-0.12%)
Apr 07, 2015 5.913 6.042 5.858 5.872 16,745 -0.02(-0.35%)
Apr 06, 2015 5.967 6.036 5.790 5.892 23,513 -0.10(-1.71%)
Apr 02, 2015 5.865 5.995 5.995 5.995 9,970 +0.03(+0.46%)
Apr 01, 2015 5.783 6.001 5.783 5.967 4,220 +0.12(+2.10%)
Mar 31, 2015 5.786 5.851 5.763 5.845 6,768 -0.01(-0.23%)
Mar 30, 2015 5.804 5.858 5.715 5.858 13,632 +0.06(+1.06%)
Mar 27, 2015 5.845 5.865 5.722 5.797 12,208 -0.06(-1.05%)
Mar 26, 2015 5.838 6.022 5.838 5.858 10,251 -0.01(-0.23%)
Mar 25, 2015 5.933 6.018 5.865 5.872 10,047 -0.08(-1.26%)
Mar 24, 2015 5.961 6.097 5.918 5.947 21,902 +0.01(+0.23%)
Mar 23, 2015 6.036 6.131 5.906 5.933 23,808 -0.14(-2.25%)
Mar 20, 2015 5.742 6.104 5.742 6.070 45,304 +0.35(+6.08%)
Mar 19, 2015 5.729 5.729 5.592 5.722 5,004 +0.00(+0.00%)
Mar 18, 2015 5.620 5.742 5.558 5.722 10,369 +0.12(+2.07%)
Mar 17, 2015 5.517 5.626 5.517 5.606 13,233 +0.05(+0.98%)
Mar 16, 2015 5.524 5.565 5.497 5.551 7,662 +0.03(+0.62%)
Mar 13, 2015 5.626 5.626 5.490 5.517 4,262 -0.10(-1.82%)
Mar 12, 2015 5.626 5.626 5.565 5.620 15,188 +0.02(+0.37%)
Mar 11, 2015 5.524 5.626 5.510 5.599 16,174 +0.08(+1.48%)
Mar 10, 2015 5.490 5.579 5.354 5.517 37,848 +0.01(+0.12%)
Mar 09, 2015 5.490 5.510 5.490 5.510 1,816 -0.08(-1.34%)
Mar 06, 2015 5.558 5.620 5.558 5.585 14,374 +0.02(+0.37%)
Mar 05, 2015 5.510 5.592 5.394 5.565 26,075 +0.23(+4.35%)
Mar 04, 2015 5.510 5.558 5.290 5.333 9,623 -0.23(-4.05%)
Mar 03, 2015 5.572 5.579 5.558 5.558 2,818 -0.03(-0.61%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.