Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2016 5.994 6.135 5.811 6.107 19,012 +0.08(+1.29%)
May 27, 2016 6.135 6.029 6.029 6.029 25,949 -0.06(-1.04%)
May 26, 2016 6.135 6.135 6.022 6.093 7,569 -0.03(-0.46%)
May 25, 2016 6.114 6.135 6.086 6.121 13,611 +0.04(+0.58%)
May 24, 2016 5.903 6.171 5.903 6.086 19,653 +0.21(+3.60%)
May 23, 2016 5.917 5.924 5.874 5.874 7,308 +0.05(+0.85%)
May 20, 2016 5.733 5.846 5.733 5.825 15,406 +0.13(+2.23%)
May 19, 2016 5.715 5.726 5.691 5.698 9,604 +0.03(+0.50%)
May 18, 2016 5.684 5.740 5.670 5.670 7,750 -0.01(-0.25%)
May 17, 2016 6.015 6.015 5.656 5.684 16,612 -0.29(-4.84%)
May 16, 2016 6.072 6.093 5.938 5.973 26,664 -0.01(-0.12%)
May 13, 2016 6.065 6.135 5.952 5.980 9,126 -0.11(-1.85%)
May 12, 2016 5.987 6.128 5.952 6.093 16,361 +0.12(+2.01%)
May 11, 2016 5.980 5.980 5.861 5.973 29,214 +0.04(+0.71%)
May 10, 2016 5.811 5.966 5.811 5.931 16,375 +0.09(+1.57%)
May 09, 2016 5.522 5.853 5.367 5.839 50,185 +0.38(+6.98%)
May 06, 2016 5.642 5.698 5.374 5.458 24,870 -0.20(-3.49%)
May 05, 2016 5.789 5.810 5.649 5.656 8,909 -0.08(-1.46%)
May 04, 2016 5.754 5.866 5.705 5.740 24,268 -0.04(-0.61%)
May 03, 2016 5.845 5.936 5.747 5.775 20,369 -0.08(-1.32%)
May 02, 2016 5.747 5.908 5.747 5.852 15,865 +0.12(+2.08%)
Apr 29, 2016 5.717 5.848 5.705 5.733 42,767 -0.08(-1.33%)
Apr 28, 2016 5.943 5.985 5.789 5.810 17,475 -0.18(-3.04%)
Apr 27, 2016 6.335 6.335 5.950 5.992 47,470 -0.01(-0.12%)
Apr 26, 2016 5.957 5.999 5.945 5.999 27,491 +0.11(+1.90%)
Apr 25, 2016 5.774 5.950 5.768 5.887 36,901 +0.09(+1.57%)
Apr 22, 2016 5.705 5.845 5.705 5.796 52,715 +0.10(+1.72%)
Apr 21, 2016 5.684 5.789 5.636 5.698 6,704 +0.05(+0.87%)
Apr 20, 2016 5.670 5.705 5.649 5.649 7,118 -0.10(-1.71%)
Apr 19, 2016 5.726 5.866 5.670 5.747 12,362 +0.09(+1.61%)
Apr 18, 2016 5.614 5.740 5.586 5.656 19,726 +0.02(+0.37%)
Apr 15, 2016 5.467 5.635 5.467 5.635 14,382 +0.13(+2.42%)
Apr 14, 2016 5.502 5.502 5.465 5.502 7,730 +0.05(+0.90%)
Apr 13, 2016 5.320 5.460 5.236 5.453 20,378 +0.18(+3.45%)
Apr 12, 2016 5.229 5.292 5.166 5.271 7,736 +0.07(+1.35%)
Apr 11, 2016 5.264 5.264 5.201 5.201 9,539 +0.04(+0.81%)
Apr 08, 2016 5.285 5.285 5.103 5.159 12,732 -0.05(-0.94%)
Apr 07, 2016 5.250 5.299 5.201 5.208 9,229 -0.07(-1.33%)
Apr 06, 2016 5.284 5.341 5.264 5.278 11,371 +0.01(+0.27%)
Apr 05, 2016 5.332 5.332 5.257 5.264 9,534 -0.01(-0.27%)
Apr 04, 2016 5.334 5.341 5.250 5.278 15,172 -0.04(-0.79%)
Apr 01, 2016 5.292 5.348 5.292 5.320 5,227 +0.01(+0.13%)
Mar 31, 2016 5.420 5.425 5.306 5.313 11,407 +0.00(+0.00%)
Mar 30, 2016 5.285 5.418 5.178 5.313 17,960 +0.04(+0.66%)
Mar 29, 2016 5.131 5.285 5.040 5.278 16,956 +0.16(+3.15%)
Mar 28, 2016 5.117 5.145 5.096 5.117 4,431 +0.02(+0.41%)
Mar 24, 2016 5.033 5.096 5.096 5.096 5,143 +0.01(+0.14%)
Mar 23, 2016 5.166 5.166 5.075 5.089 13,564 -0.02(-0.41%)
Mar 22, 2016 5.138 5.201 5.054 5.110 6,008 -0.06(-1.22%)
Mar 21, 2016 5.173 5.194 5.152 5.173 8,803 -0.06(-1.07%)
Mar 18, 2016 5.208 5.250 5.208 5.229 34,618 +0.07(+1.36%)
Mar 17, 2016 5.117 5.236 5.117 5.159 13,024 -0.02(-0.41%)
Mar 16, 2016 5.236 5.236 5.152 5.180 5,073 +0.05(+0.96%)
Mar 15, 2016 5.334 5.334 5.110 5.131 10,726 -0.19(-3.55%)
Mar 14, 2016 5.285 5.383 5.285 5.320 17,868 +0.08(+1.47%)
Mar 11, 2016 5.236 5.250 5.138 5.243 10,739 +0.02(+0.40%)
Mar 10, 2016 5.271 5.411 5.215 5.222 15,769 -0.01(-0.27%)
Mar 09, 2016 5.194 5.250 5.173 5.236 6,516 +0.06(+1.08%)
Mar 08, 2016 5.131 5.243 5.131 5.180 16,177 -0.01(-0.27%)
Mar 07, 2016 5.215 5.250 5.173 5.194 19,502 -0.04(-0.67%)
Mar 04, 2016 5.165 5.250 5.131 5.229 11,876 -0.01(-0.27%)
Mar 03, 2016 5.250 5.250 5.208 5.243 31,488 +0.00(+0.00%)
Mar 02, 2016 5.250 5.250 5.131 5.243 16,387 +0.03(+0.54%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.