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:

Marine Products Corp (NY: MPX )

10.46 +0.10 (+0.96%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 10.54 10.58 10.34 10.36 34,568 -0.14(-1.33%)
May 16, 2024 10.74 10.74 10.47 10.50 29,720 -0.19(-1.78%)
May 15, 2024 10.80 10.80 10.56 10.69 26,574 -0.06(-0.56%)
May 14, 2024 10.75 10.88 10.61 10.75 36,615 +0.14(+1.32%)
May 13, 2024 10.62 10.70 10.48 10.61 44,269 +0.06(+0.57%)
May 10, 2024 10.64 10.64 10.25 10.55 54,307 +0.11(+1.05%)
May 09, 2024 11.16 11.16 10.32 10.44 149,701 -0.81(-7.20%)
May 08, 2024 11.21 11.53 11.05 11.25 101,852 -0.03(-0.25%)
May 07, 2024 11.02 11.60 11.01 11.28 111,349 +0.32(+2.89%)
May 06, 2024 10.66 10.98 10.66 10.96 96,383 +0.30(+2.79%)
May 03, 2024 10.79 10.79 10.47 10.66 46,447 +0.07(+0.70%)
May 02, 2024 10.44 10.67 10.24 10.59 65,624 +0.27(+2.61%)
May 01, 2024 10.11 10.57 10.06 10.32 80,914 +0.32(+3.16%)
Apr 30, 2024 10.59 10.63 9.808 10.00 116,138 -0.59(-5.54%)
Apr 29, 2024 10.83 10.90 10.57 10.59 66,699 -0.11(-1.04%)
Apr 26, 2024 10.58 10.77 10.45 10.70 19,191 +0.23(+2.22%)
Apr 25, 2024 10.51 10.60 10.24 10.47 41,621 +0.14(+1.35%)
Apr 24, 2024 10.37 10.45 10.25 10.33 32,833 -0.13(-1.25%)
Apr 23, 2024 10.38 10.61 10.38 10.46 15,577 +0.10(+0.99%)
Apr 22, 2024 10.54 10.69 10.29 10.36 37,668 -0.19(-1.77%)
Apr 19, 2024 9.994 10.65 9.984 10.54 48,385 +0.42(+4.14%)
Apr 18, 2024 9.910 10.42 9.864 10.12 45,088 +0.17(+1.68%)
Apr 17, 2024 10.28 10.28 9.957 9.957 30,636 -0.14(-1.38%)
Apr 16, 2024 10.18 10.40 10.01 10.10 21,144 -0.09(-0.91%)
Apr 15, 2024 10.24 10.37 10.11 10.19 20,449 -0.11(-1.08%)
Apr 12, 2024 10.82 10.82 10.24 10.30 33,416 -0.51(-4.73%)
Apr 11, 2024 10.85 10.94 10.56 10.81 21,596 +0.10(+0.96%)
Apr 10, 2024 10.61 10.93 10.57 10.71 42,926 -0.19(-1.71%)
Apr 09, 2024 10.85 10.98 10.85 10.90 16,785 +0.05(+0.43%)
Apr 08, 2024 10.87 11.03 10.68 10.85 31,315 +0.13(+1.22%)
Apr 05, 2024 10.56 10.81 10.56 10.72 18,313 +0.07(+0.61%)
Apr 04, 2024 10.80 10.94 10.48 10.65 47,029 -0.10(-0.95%)
Apr 03, 2024 10.50 10.87 10.47 10.76 33,266 +0.20(+1.94%)
Apr 02, 2024 10.73 10.73 10.39 10.55 52,902 -0.27(-2.49%)
Apr 01, 2024 11.05 11.05 10.65 10.82 54,154 -0.11(-1.02%)
Mar 28, 2024 10.53 11.00 10.53 10.93 38,164 +0.30(+2.80%)
Mar 27, 2024 10.17 10.66 10.15 10.64 48,264 +0.63(+6.33%)
Mar 26, 2024 10.03 10.14 9.803 10.00 73,146 +0.00(+0.00%)
Mar 25, 2024 10.11 10.21 10.00 10.00 22,369 -0.04(-0.37%)
Mar 22, 2024 10.07 10.16 9.957 10.04 25,847 +0.03(+0.28%)
Mar 21, 2024 9.957 10.12 9.955 10.01 42,590 +0.09(+0.94%)
Mar 20, 2024 9.770 10.05 9.699 9.919 54,215 +0.23(+2.40%)
Mar 19, 2024 9.780 9.812 9.626 9.687 28,521 +0.03(+0.29%)
Mar 18, 2024 9.854 9.938 9.659 9.659 30,531 -0.10(-1.05%)
Mar 15, 2024 9.594 9.979 9.594 9.761 66,956 +0.10(+1.06%)
Mar 14, 2024 9.845 9.845 9.594 9.659 43,473 -0.13(-1.33%)
Mar 13, 2024 9.798 9.938 9.752 9.789 29,463 +0.08(+0.86%)
Mar 12, 2024 9.994 10.00 9.687 9.705 23,380 -0.24(-2.43%)
Mar 11, 2024 9.901 10.03 9.733 9.947 36,024 +0.10(+1.04%)
Mar 08, 2024 9.947 10.10 9.749 9.845 26,856 +0.05(+0.47%)
Mar 07, 2024 9.705 9.957 9.705 9.798 22,186 +0.09(+0.96%)
Mar 06, 2024 9.798 9.798 9.599 9.705 38,058 -0.06(-0.57%)
Mar 05, 2024 9.919 10.14 9.687 9.761 56,241 -0.26(-2.60%)
Mar 04, 2024 10.24 10.47 9.971 10.02 62,237 -0.26(-2.53%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.