Skip to main content

Marcus Corp (NY: MCS )

11.43 -0.16 (-1.42%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.76 11.51 10.71 11.30 214,501 +0.59(+5.51%)
Sep 29, 2008 10.37 11.35 10.36 10.71 278,312 +0.15(+1.46%)
Sep 26, 2008 9.891 10.57 9.891 10.55 0 +0.39(+3.87%)
Sep 25, 2008 9.674 10.26 9.505 10.16 214,231 +0.53(+5.55%)
Sep 24, 2008 10.54 10.54 9.617 9.624 369,033 -0.88(-8.36%)
Sep 23, 2008 10.76 10.76 10.12 10.50 262,127 -0.15(-1.45%)
Sep 22, 2008 12.50 12.60 10.56 10.66 263,656 -2.09(-16.42%)
Sep 19, 2008 13.63 14.05 12.43 12.75 0 -0.04(-0.27%)
Sep 18, 2008 11.58 12.93 11.46 12.79 379,713 +0.34(+2.77%)
Sep 17, 2008 12.83 12.86 12.15 12.44 183,422 -0.57(-4.37%)
Sep 16, 2008 12.31 13.16 12.03 13.01 222,942 +0.45(+3.58%)
Sep 15, 2008 12.52 12.86 12.34 12.56 143,125 -0.16(-1.27%)
Sep 12, 2008 12.69 12.93 12.53 12.72 124,260 -0.25(-1.90%)
Sep 11, 2008 12.75 13.26 12.60 12.97 185,680 -0.01(-0.05%)
Sep 10, 2008 13.05 13.44 12.81 12.98 175,889 +0.16(+1.26%)
Sep 09, 2008 13.31 13.87 12.81 12.81 253,611 -0.44(-3.34%)
Sep 08, 2008 12.83 13.35 12.80 13.26 198,890 +0.82(+6.61%)
Sep 05, 2008 11.91 12.46 11.73 12.43 0 +0.44(+3.69%)
Sep 04, 2008 12.32 12.34 11.94 11.99 149,253 -0.48(-3.83%)
Sep 03, 2008 12.20 12.57 12.10 12.47 168,467 +0.27(+2.19%)
Sep 02, 2008 12.35 12.80 11.70 12.20 149,129 +0.13(+1.11%)
Aug 29, 2008 12.33 12.33 11.91 12.07 0 -0.33(-2.66%)
Aug 28, 2008 11.99 12.48 11.76 12.40 272,157 +0.46(+3.82%)
Aug 27, 2008 11.94 12.05 11.65 11.94 141,708 -0.02(-0.18%)
Aug 26, 2008 12.15 12.24 11.73 11.96 151,166 -0.15(-1.28%)
Aug 25, 2008 12.41 12.62 12.02 12.12 207,950 -0.34(-2.71%)
Aug 22, 2008 12.29 12.92 12.26 12.46 0 +0.24(+1.96%)
Aug 21, 2008 12.19 12.34 11.98 12.22 118,007 -0.08(-0.69%)
Aug 20, 2008 12.41 12.74 12.10 12.30 140,943 -0.11(-0.91%)
Aug 19, 2008 12.66 12.76 12.15 12.41 131,933 -0.34(-2.70%)
Aug 18, 2008 13.35 13.40 12.67 12.76 150,708 -0.63(-4.67%)
Aug 15, 2008 12.46 13.62 12.46 13.38 0 -0.07(-0.52%)
Aug 14, 2008 12.93 13.71 12.93 13.45 112,368 +0.37(+2.85%)
Aug 13, 2008 12.94 13.34 12.74 13.08 139,430 +0.04(+0.27%)
Aug 12, 2008 12.84 13.21 12.77 13.05 122,946 +0.15(+1.14%)
Aug 11, 2008 12.66 13.43 12.66 12.90 194,278 +0.25(+2.00%)
Aug 08, 2008 12.13 12.84 12.13 12.65 209,097 +0.55(+4.59%)
Aug 07, 2008 12.17 12.37 11.89 12.09 96,655 -0.29(-2.33%)
Aug 06, 2008 12.28 12.46 11.76 12.38 117,950 +0.04(+0.34%)
Aug 05, 2008 11.83 12.41 11.76 12.34 168,396 +0.71(+6.10%)
Aug 04, 2008 11.61 11.80 11.25 11.63 123,214 +0.02(+0.18%)
Aug 01, 2008 11.23 11.75 11.06 11.61 151,497 +0.43(+3.83%)
Jul 31, 2008 11.23 11.55 11.13 11.18 146,334 -0.28(-2.45%)
Jul 30, 2008 11.05 11.50 10.97 11.46 186,140 +0.51(+4.62%)
Jul 29, 2008 10.95 11.05 10.56 10.95 260,844 +0.35(+3.31%)
Jul 28, 2008 10.91 11.11 10.54 10.60 178,165 -0.40(-3.64%)
Jul 25, 2008 11.23 11.71 10.93 11.00 221,923 -0.12(-1.07%)
Jul 24, 2008 11.70 11.75 10.92 11.12 219,144 -0.43(-3.71%)
Jul 23, 2008 11.39 11.89 11.21 11.55 156,120 +0.12(+1.04%)
Jul 22, 2008 10.67 11.47 10.56 11.43 248,573 +0.69(+6.41%)
Jul 21, 2008 10.59 10.84 10.42 10.74 57,494 +0.13(+1.19%)
Jul 18, 2008 10.80 10.99 10.56 10.61 108,598 -0.18(-1.69%)
Jul 17, 2008 10.19 10.81 10.04 10.80 148,767 +0.56(+5.49%)
Jul 16, 2008 9.610 10.31 9.540 10.24 174,358 +0.68(+7.13%)
Jul 15, 2008 9.659 9.891 9.161 9.554 221,457 -0.30(-3.06%)
Jul 14, 2008 10.18 10.39 9.709 9.856 135,328 -0.22(-2.16%)
Jul 11, 2008 9.828 10.20 9.456 10.07 159,687 +0.15(+1.56%)
Jul 10, 2008 9.681 10.19 9.554 9.919 147,978 +0.20(+2.02%)
Jul 09, 2008 10.31 10.33 9.659 9.723 146,744 -0.58(-5.66%)
Jul 08, 2008 9.940 10.33 9.779 10.31 247,722 +0.35(+3.53%)
Jul 07, 2008 9.884 10.17 9.695 9.955 132,402 +0.17(+1.72%)
Jul 04, 2008 9.744 10.03 9.526 9.786 66,930 +0.00(+0.00%)
Jul 03, 2008 9.744 10.03 9.526 9.786 66,930 +0.05(+0.51%)
Jul 02, 2008 10.21 10.24 9.624 9.737 159,006 -0.51(-4.94%)
Jul 01, 2008 10.37 10.53 10.01 10.24 153,722 -0.26(-2.47%)
Jun 30, 2008 10.44 10.91 10.44 10.50 188,131 +0.08(+0.81%)
Jun 27, 2008 10.33 10.68 10.00 10.42 476,030 +0.10(+0.95%)
Jun 26, 2008 10.25 10.47 10.03 10.32 209,143 -0.05(-0.47%)
Jun 25, 2008 10.14 10.55 10.13 10.37 176,881 +0.22(+2.22%)
Jun 24, 2008 10.05 10.47 9.905 10.14 195,456 -0.01(-0.14%)
Jun 23, 2008 10.31 10.36 10.01 10.16 285,290 -0.15(-1.43%)
Jun 20, 2008 10.83 10.85 10.07 10.31 433,242 -0.55(-5.11%)
Jun 19, 2008 10.67 10.86 10.40 10.86 128,522 +0.19(+1.78%)
Jun 18, 2008 10.74 10.78 10.37 10.67 96,172 -0.10(-0.91%)
Jun 17, 2008 11.06 11.06 10.70 10.77 59,744 -0.27(-2.42%)
Jun 16, 2008 11.09 11.18 10.91 11.04 75,278 -0.11(-1.01%)
Jun 13, 2008 11.12 11.25 10.87 11.15 108,805 +0.17(+1.54%)
Jun 12, 2008 11.01 11.48 10.95 10.98 122,579 +0.09(+0.84%)
Jun 11, 2008 11.33 11.38 10.86 10.89 172,622 -0.48(-4.26%)
Jun 10, 2008 11.37 11.71 11.14 11.37 161,562 -0.02(-0.19%)
Jun 09, 2008 11.69 11.69 11.24 11.39 153,754 -0.30(-2.58%)
Jun 06, 2008 11.98 12.01 11.58 11.70 139,033 -0.38(-3.14%)
Jun 05, 2008 11.55 12.08 11.49 12.08 161,848 +0.53(+4.63%)
Jun 04, 2008 11.25 11.70 11.18 11.54 151,282 +0.27(+2.37%)
Jun 03, 2008 11.49 11.53 11.11 11.28 109,262 -0.15(-1.35%)
Jun 02, 2008 12.05 12.05 11.10 11.43 208,236 -0.67(-5.57%)
May 30, 2008 12.03 12.15 11.61 12.10 194,338 +0.04(+0.35%)
May 29, 2008 11.92 12.38 11.82 12.06 117,984 +0.13(+1.06%)
May 28, 2008 11.77 11.94 11.67 11.94 97,839 +0.19(+1.62%)
May 27, 2008 11.42 11.80 11.39 11.75 137,436 +0.32(+2.83%)
May 26, 2008 11.79 11.79 11.38 11.42 0 +0.00(+0.00%)
May 23, 2008 11.79 11.79 11.38 11.42 102,205 -0.44(-3.73%)
May 22, 2008 11.35 12.07 11.30 11.87 154,265 +0.49(+4.32%)
May 21, 2008 11.56 11.69 11.21 11.37 133,749 -0.14(-1.22%)
May 20, 2008 12.05 12.05 11.39 11.51 129,713 -0.61(-5.04%)
May 19, 2008 12.16 12.65 11.89 12.13 131,357 -0.06(-0.52%)
May 16, 2008 12.66 12.66 11.59 12.19 167,944 -0.40(-3.18%)
May 15, 2008 12.31 12.77 12.15 12.59 79,801 +0.24(+1.93%)
May 14, 2008 12.36 12.93 12.22 12.35 114,001 -0.01(-0.06%)
May 13, 2008 12.13 12.48 11.98 12.36 159,319 +0.28(+2.33%)
May 12, 2008 11.75 12.39 11.66 12.08 134,016 +0.39(+3.37%)
May 09, 2008 11.50 11.84 11.46 11.68 40,045 +0.06(+0.54%)
May 08, 2008 11.76 11.84 11.18 11.62 176,412 -0.11(-0.90%)
May 07, 2008 12.26 12.48 11.67 11.72 177,160 -0.51(-4.14%)
May 06, 2008 11.95 12.36 11.93 12.23 111,275 +0.18(+1.52%)
May 05, 2008 12.29 12.31 11.80 12.05 132,525 -0.34(-2.72%)
May 02, 2008 12.40 12.76 12.26 12.39 147,668 -0.01(-0.06%)
May 01, 2008 11.67 12.64 11.67 12.39 210,360 +0.74(+6.33%)
Apr 30, 2008 12.11 12.55 11.60 11.65 164,517 -0.39(-3.27%)
Apr 29, 2008 12.15 12.15 11.87 12.05 80,683 -0.11(-0.92%)
Apr 28, 2008 11.76 12.26 11.67 12.16 117,372 +0.36(+3.04%)
Apr 25, 2008 12.08 12.08 11.46 11.80 152,997 -0.20(-1.70%)
Apr 24, 2008 11.30 12.16 11.09 12.01 145,336 +0.79(+7.08%)
Apr 23, 2008 11.17 11.44 10.90 11.21 180,353 +0.01(+0.06%)
Apr 22, 2008 11.66 11.76 11.09 11.21 178,930 -0.53(-4.55%)
Apr 21, 2008 11.94 12.04 11.73 11.74 84,981 -0.32(-2.62%)
Apr 18, 2008 11.52 12.07 11.52 12.05 135,014 +0.77(+6.78%)
Apr 17, 2008 11.51 11.51 11.25 11.29 152,449 -0.38(-3.25%)
Apr 16, 2008 11.41 11.82 11.41 11.67 157,222 +0.38(+3.36%)
Apr 15, 2008 11.20 11.34 11.03 11.29 110,034 +0.19(+1.71%)
Apr 14, 2008 11.50 11.51 11.07 11.10 101,887 -0.37(-3.19%)
Apr 11, 2008 11.96 12.06 11.43 11.46 98,219 -0.62(-5.12%)
Apr 10, 2008 11.80 12.20 11.63 12.08 138,076 +0.31(+2.63%)
Apr 09, 2008 12.02 12.39 11.66 11.77 161,136 -0.38(-3.12%)
Apr 08, 2008 12.50 12.50 12.13 12.15 191,883 -0.48(-3.84%)
Apr 07, 2008 13.05 13.07 12.31 12.64 290,815 -0.33(-2.55%)
Apr 04, 2008 13.63 13.68 12.81 12.97 263,342 -0.76(-5.53%)
Apr 03, 2008 13.55 13.87 13.45 13.73 113,735 +0.07(+0.51%)
Apr 02, 2008 13.86 13.88 13.32 13.66 201,278 -0.16(-1.17%)
Apr 01, 2008 13.61 14.00 13.53 13.82 170,531 +0.33(+2.45%)
Mar 31, 2008 13.26 13.80 13.26 13.49 158,859 +0.22(+1.70%)
Mar 28, 2008 13.03 13.69 13.03 13.26 246,118 +0.32(+2.44%)
Mar 27, 2008 12.95 13.12 12.53 12.95 181,650 +0.04(+0.33%)
Mar 26, 2008 13.10 13.16 12.62 12.91 157,862 -0.26(-1.97%)
Mar 25, 2008 12.97 13.19 12.63 13.16 177,364 +0.22(+1.74%)
Mar 24, 2008 12.79 13.34 12.68 12.94 238,004 +0.22(+1.77%)
Mar 21, 2008 12.08 12.82 11.93 12.72 514,869 +0.00(+0.00%)
Mar 20, 2008 12.08 12.82 11.93 12.72 514,869 +0.91(+7.74%)
Mar 19, 2008 10.69 12.63 10.69 11.80 270,154 -0.06(-0.47%)
Mar 18, 2008 11.70 12.15 11.51 11.86 222,488 +0.30(+2.61%)
Mar 17, 2008 10.93 11.81 10.81 11.56 223,769 +0.29(+2.56%)
Mar 14, 2008 11.52 11.59 11.01 11.27 238,004 -0.17(-1.47%)
Mar 13, 2008 11.05 11.87 11.03 11.44 260,495 +0.22(+2.00%)
Mar 12, 2008 11.18 11.57 11.02 11.21 170,816 +0.08(+0.76%)
Mar 11, 2008 10.71 11.14 10.48 11.13 210,816 +0.74(+7.10%)
Mar 10, 2008 10.52 10.59 10.24 10.39 128,681 -0.12(-1.14%)
Mar 07, 2008 10.57 10.78 10.45 10.51 128,681 -0.20(-1.84%)
Mar 06, 2008 11.14 11.20 10.67 10.71 120,425 -0.51(-4.51%)
Mar 05, 2008 11.34 11.41 10.99 11.21 108,753 +0.02(+0.19%)
Mar 04, 2008 11.06 11.37 10.90 11.19 112,454 -0.01(-0.06%)
Mar 03, 2008 11.24 11.39 10.99 11.20 127,400 +0.00(+0.00%)
Feb 29, 2008 11.60 11.61 11.10 11.20 166,261 -0.56(-4.78%)
Feb 28, 2008 11.84 11.94 11.46 11.76 181,492 -0.13(-1.06%)
Feb 27, 2008 12.10 12.51 11.66 11.89 153,734 -0.32(-2.65%)
Feb 26, 2008 11.84 12.30 11.84 12.21 123,699 +0.33(+2.78%)
Feb 25, 2008 11.82 11.91 11.19 11.88 236,865 +0.20(+1.74%)
Feb 22, 2008 11.42 11.71 11.17 11.68 200,140 +0.42(+3.75%)
Feb 21, 2008 11.80 12.15 11.22 11.25 256,367 -0.44(-3.78%)
Feb 20, 2008 11.65 11.86 11.44 11.70 239,285 -0.01(-0.12%)
Feb 19, 2008 12.00 12.11 11.59 11.71 115,443 -0.09(-0.77%)
Feb 18, 2008 11.75 11.87 11.63 11.80 0 +0.00(+0.00%)
Feb 15, 2008 11.75 11.87 11.63 11.80 149,606 -0.10(-0.83%)
Feb 14, 2008 12.07 12.10 11.87 11.90 147,471 -0.13(-1.11%)
Feb 13, 2008 11.91 12.20 11.91 12.03 122,703 +0.27(+2.27%)
Feb 12, 2008 11.81 11.91 11.61 11.77 169,108 +0.04(+0.30%)
Feb 11, 2008 11.75 11.85 11.60 11.73 165,891 -0.08(-0.71%)
Feb 08, 2008 11.96 12.21 11.63 11.82 169,962 -0.20(-1.64%)
Feb 07, 2008 11.88 12.15 11.73 12.01 191,029 +0.05(+0.41%)
Feb 06, 2008 12.25 12.57 11.94 11.96 275,157 -0.18(-1.45%)
Feb 05, 2008 12.48 12.74 12.03 12.14 175,798 -0.53(-4.16%)
Feb 04, 2008 12.66 12.76 12.35 12.67 256,442 +0.01(+0.11%)
Feb 01, 2008 12.44 12.94 12.37 12.65 175,259 +0.21(+1.69%)
Jan 31, 2008 12.17 12.67 12.03 12.44 269,890 +0.19(+1.55%)
Jan 30, 2008 12.20 12.72 11.98 12.25 186,190 -0.06(-0.46%)
Jan 29, 2008 12.36 12.41 11.98 12.31 117,436 -0.05(-0.40%)
Jan 28, 2008 12.21 12.50 11.79 12.36 169,395 +0.15(+1.21%)
Jan 25, 2008 12.98 13.10 12.06 12.21 191,172 -0.61(-4.77%)
Jan 24, 2008 12.84 13.16 12.33 12.82 447,254 -0.10(-0.76%)
Jan 23, 2008 7.116 12.96 6.407 12.92 435,271 +1.88(+16.98%)
Jan 22, 2008 10.38 11.27 10.37 11.04 286,544 +0.25(+2.34%)
Jan 21, 2008 10.44 11.05 10.44 10.79 0 +0.00(+0.00%)
Jan 18, 2008 10.44 11.05 10.44 10.79 435,582 +0.29(+2.81%)
Jan 17, 2008 10.46 10.78 10.39 10.50 207,257 +0.06(+0.54%)
Jan 16, 2008 9.870 10.61 9.807 10.44 293,092 +0.56(+5.69%)
Jan 15, 2008 9.990 10.02 9.814 9.877 270,886 -0.24(-2.36%)
Jan 14, 2008 9.969 10.38 9.842 10.12 242,986 +0.21(+2.13%)
Jan 11, 2008 10.14 10.26 9.821 9.905 175,494 -0.31(-3.03%)
Jan 10, 2008 9.877 10.50 9.814 10.21 290,530 +0.21(+2.11%)
Jan 09, 2008 9.905 10.15 9.786 10.00 336,656 +0.11(+1.06%)
Jan 08, 2008 10.43 10.67 9.891 9.898 280,594 -0.48(-4.67%)
Jan 07, 2008 9.997 10.52 9.933 10.38 279,712 +0.45(+4.53%)
Jan 04, 2008 10.24 10.24 9.898 9.933 305,761 -0.32(-3.15%)
Jan 03, 2008 10.55 10.62 10.26 10.26 237,862 -0.25(-2.34%)
Jan 02, 2008 10.82 11.07 10.50 10.50 259,925 -0.35(-3.24%)
Jan 01, 2008 11.17 11.18 10.80 10.85 0 +0.00(+0.00%)
Dec 31, 2007 11.17 11.18 10.80 10.85 326,690 -0.35(-3.14%)
Dec 28, 2007 11.39 11.48 11.07 11.21 244,267 -0.08(-0.69%)
Dec 27, 2007 11.81 11.81 11.21 11.28 218,360 -0.58(-4.86%)
Dec 26, 2007 11.46 11.94 11.08 11.86 223,769 +0.33(+2.86%)
Dec 24, 2007 11.52 11.56 11.29 11.53 121,849 +0.06(+0.49%)
Dec 21, 2007 11.38 11.54 11.21 11.47 412,522 +0.32(+2.83%)
Dec 20, 2007 10.78 11.29 10.71 11.16 368,963 +0.25(+2.32%)
Dec 19, 2007 10.87 10.99 10.47 10.90 239,427 -0.04(-0.32%)
Dec 18, 2007 11.09 11.12 10.33 10.94 431,596 +0.01(+0.06%)
Dec 17, 2007 11.43 11.44 10.93 10.93 134,233 -0.59(-5.12%)
Dec 14, 2007 11.69 11.77 11.39 11.52 131,671 -0.39(-3.25%)
Dec 13, 2007 12.03 12.12 11.76 11.91 97,934 -0.28(-2.31%)
Dec 12, 2007 12.56 12.79 11.98 12.19 118,269 -0.05(-0.40%)
Dec 11, 2007 12.65 12.91 12.22 12.24 222,773 -0.37(-2.95%)
Dec 10, 2007 12.87 12.88 12.48 12.61 125,977 -0.28(-2.18%)
Dec 07, 2007 13.05 13.05 12.73 12.89 83,130 -0.16(-1.24%)
Dec 06, 2007 12.46 13.06 12.46 13.05 98,931 +0.58(+4.68%)
Dec 05, 2007 12.31 12.60 12.17 12.47 159,855 +0.35(+2.90%)
Dec 04, 2007 11.98 12.43 11.76 12.12 174,375 -0.01(-0.06%)
Dec 03, 2007 12.60 12.60 12.09 12.13 139,927 -0.53(-4.22%)
Nov 30, 2007 12.74 13.17 12.61 12.66 197,989 +0.12(+0.95%)
Nov 29, 2007 12.57 12.63 12.34 12.54 147,186 -0.08(-0.67%)
Nov 28, 2007 12.52 12.74 12.36 12.62 262,488 +0.27(+2.16%)
Nov 27, 2007 12.36 12.50 12.09 12.36 164,837 +0.07(+0.57%)
Nov 26, 2007 12.90 12.92 12.20 12.29 183,485 -0.67(-5.20%)
Nov 23, 2007 12.72 13.13 12.72 12.96 149,037 +0.29(+2.27%)
Nov 21, 2007 13.02 13.10 12.66 12.67 203,271 -0.46(-3.53%)
Nov 20, 2007 13.09 13.24 12.80 13.14 200,709 +0.04(+0.32%)
Nov 19, 2007 13.28 13.31 12.96 13.09 170,106 -0.36(-2.66%)
Nov 16, 2007 13.49 13.64 13.28 13.45 207,399 +0.01(+0.10%)
Nov 15, 2007 13.31 13.59 13.24 13.44 228,609 +0.03(+0.21%)
Nov 14, 2007 13.55 13.68 13.29 13.41 221,210 -0.03(-0.21%)
Nov 13, 2007 12.98 13.44 12.82 13.44 192,453 +0.72(+5.63%)
Nov 12, 2007 12.45 13.11 12.31 12.72 203,414 +0.24(+1.91%)
Nov 09, 2007 12.36 12.86 12.03 12.48 326,308 -0.20(-1.55%)
Nov 08, 2007 12.61 12.92 12.34 12.68 229,178 +0.20(+1.58%)
Nov 07, 2007 13.10 13.19 12.46 12.48 184,481 -0.80(-6.03%)
Nov 06, 2007 12.90 13.32 12.48 13.28 218,218 +0.41(+3.22%)
Nov 05, 2007 12.72 13.14 12.37 12.87 161,991 +0.03(+0.22%)
Nov 02, 2007 12.94 13.06 12.62 12.84 156,581 +0.06(+0.49%)
Nov 01, 2007 13.24 13.52 12.74 12.78 287,825 -0.74(-5.46%)
Oct 31, 2007 13.52 13.74 13.26 13.52 202,132 +0.08(+0.58%)
Oct 30, 2007 13.59 13.72 13.35 13.44 99,358 -0.26(-1.90%)
Oct 29, 2007 13.73 13.93 13.50 13.70 281,562 -0.01(-0.10%)
Oct 26, 2007 13.38 13.84 13.12 13.71 267,612 +0.54(+4.11%)
Oct 25, 2007 13.12 13.50 13.07 13.17 192,880 +0.07(+0.54%)
Oct 24, 2007 13.37 13.45 12.87 13.10 179,357 -0.34(-2.56%)
Oct 23, 2007 13.69 13.75 13.16 13.45 186,047 -0.09(-0.67%)
Oct 22, 2007 13.04 13.76 13.04 13.54 180,353 +0.32(+2.45%)
Oct 19, 2007 13.79 13.85 13.21 13.21 205,122 -0.59(-4.27%)
Oct 18, 2007 14.09 14.33 13.80 13.80 142,774 -0.39(-2.77%)
Oct 17, 2007 14.28 14.49 14.04 14.20 114,731 +0.03(+0.20%)
Oct 16, 2007 14.02 14.45 13.99 14.17 124,838 +0.13(+0.95%)
Oct 15, 2007 14.10 14.19 13.90 14.04 181,634 -0.03(-0.20%)
Oct 12, 2007 14.02 14.29 13.77 14.06 214,659 +0.04(+0.30%)
Oct 11, 2007 14.32 14.57 14.00 14.02 225,193 -0.25(-1.77%)
Oct 10, 2007 14.92 14.95 14.28 14.28 173,094 -0.65(-4.33%)
Oct 09, 2007 14.73 15.05 14.53 14.92 138,219 +0.20(+1.38%)
Oct 08, 2007 14.75 14.95 14.60 14.72 134,233 -0.04(-0.29%)
Oct 05, 2007 14.11 14.88 13.99 14.76 178,645 +0.82(+5.90%)
Oct 04, 2007 14.15 14.17 13.84 13.94 159,998 -0.18(-1.29%)
Oct 03, 2007 14.27 14.32 13.91 14.12 202,702 -0.23(-1.62%)
Oct 02, 2007 13.84 14.45 13.77 14.35 196,581 +0.58(+4.23%)
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.