Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marcus Corp (NY: MCS )

10.90 +0.22 (+2.06%)
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 (%)
Jan 29, 2021 17.96 18.01 16.60 17.14 1,222,087 -0.22(-1.29%)
Jan 28, 2021 17.47 17.94 16.79 17.36 1,065,306 -0.10(-0.56%)
Jan 27, 2021 17.32 18.65 16.76 17.46 2,074,291 +0.50(+2.93%)
Jan 26, 2021 17.39 17.43 16.44 16.96 1,867,234 -0.04(-0.23%)
Jan 25, 2021 16.31 17.14 15.85 17.00 1,351,585 +0.79(+4.86%)
Jan 22, 2021 15.34 16.22 15.04 16.21 721,563 +0.58(+3.74%)
Jan 21, 2021 15.88 15.88 15.26 15.63 677,687 -0.02(-0.12%)
Jan 20, 2021 15.78 15.88 15.11 15.65 666,919 +0.09(+0.56%)
Jan 19, 2021 15.52 15.72 15.10 15.56 528,747 +0.47(+3.10%)
Jan 15, 2021 15.17 15.42 14.83 15.09 793,155 -0.31(-2.02%)
Jan 14, 2021 14.44 15.41 14.31 15.40 790,615 +1.14(+7.99%)
Jan 13, 2021 14.30 14.55 13.95 14.26 557,278 -0.01(-0.07%)
Jan 12, 2021 13.65 14.40 13.30 14.27 594,618 +0.72(+5.32%)
Jan 11, 2021 13.53 13.66 13.28 13.55 461,150 -0.27(-1.97%)
Jan 08, 2021 13.59 14.10 13.34 13.82 786,376 +0.32(+2.38%)
Jan 07, 2021 13.69 13.95 13.36 13.50 517,090 +0.10(+0.73%)
Jan 06, 2021 12.85 13.72 12.71 13.41 864,955 +0.82(+6.50%)
Jan 05, 2021 12.35 12.71 12.27 12.59 573,776 +0.16(+1.25%)
Jan 04, 2021 13.29 13.29 11.97 12.43 1,022,157 -0.69(-5.27%)
Dec 31, 2020 13.12 13.12 13.12 363,369 +0.02(+0.15%)
Dec 30, 2020 12.86 13.37 12.74 13.10 363,369 +0.28(+2.20%)
Dec 29, 2020 13.11 13.34 12.55 12.82 435,203 -0.12(-0.90%)
Dec 28, 2020 12.42 13.50 12.29 12.94 588,392 +0.82(+6.75%)
Dec 24, 2020 12.19 12.42 11.88 12.12 413,320 -0.05(-0.40%)
Dec 23, 2020 11.55 12.23 11.49 12.17 593,702 +0.78(+6.84%)
Dec 22, 2020 12.04 12.09 11.37 11.39 851,526 -0.57(-4.80%)
Dec 21, 2020 11.89 12.19 11.63 11.97 678,013 -0.47(-3.76%)
Dec 18, 2020 12.67 12.88 12.26 12.43 1,290,700 -0.17(-1.31%)
Dec 17, 2020 12.17 12.65 12.03 12.60 384,739 +0.43(+3.52%)
Dec 16, 2020 12.33 12.34 12.02 12.17 303,702 -0.04(-0.32%)
Dec 15, 2020 12.00 12.24 11.60 12.21 553,023 +0.25(+2.12%)
Dec 14, 2020 12.74 12.88 11.84 11.96 1,173,596 -0.37(-3.00%)
Dec 11, 2020 11.55 12.71 11.36 12.33 1,237,905 +0.86(+7.47%)
Dec 10, 2020 11.20 11.57 10.99 11.47 1,008,739 +0.07(+0.60%)
Dec 09, 2020 12.16 12.32 11.16 11.40 894,240 -0.44(-3.70%)
Dec 08, 2020 11.38 12.22 11.35 11.84 662,680 +0.37(+3.23%)
Dec 07, 2020 11.83 11.89 11.42 11.47 946,094 -0.35(-2.97%)
Dec 04, 2020 11.11 11.93 11.07 11.82 2,181,228 +0.90(+8.20%)
Dec 03, 2020 12.77 13.28 10.72 10.92 3,393,595 -1.65(-13.09%)
Dec 02, 2020 11.61 12.66 11.61 12.57 1,208,430 +0.81(+6.87%)
Dec 01, 2020 11.90 12.27 11.66 11.76 733,500 +0.33(+2.90%)
Nov 30, 2020 12.18 12.53 11.39 11.43 1,032,892 -0.74(-6.08%)
Nov 27, 2020 12.36 12.49 12.07 12.17 345,528 -0.09(-0.72%)
Nov 25, 2020 12.25 12.33 11.78 12.26 812,671 +0.01(+0.08%)
Nov 24, 2020 12.12 12.51 11.90 12.25 1,339,807 +0.58(+5.01%)
Nov 23, 2020 11.29 11.98 11.20 11.66 899,721 +0.59(+5.37%)
Nov 20, 2020 10.89 11.14 10.72 11.07 572,218 +0.04(+0.35%)
Nov 19, 2020 10.95 11.51 10.71 11.03 683,630 +0.08(+0.71%)
Nov 18, 2020 10.83 11.53 10.81 10.95 973,125 +0.23(+2.18%)
Nov 17, 2020 9.911 10.83 9.882 10.72 838,561 +0.57(+5.66%)
Nov 16, 2020 10.81 10.82 9.857 10.14 948,244 +0.36(+3.68%)
Nov 13, 2020 9.395 9.872 9.317 9.784 1,078,699 +0.49(+5.24%)
Nov 12, 2020 9.561 9.755 9.191 9.298 736,585 -0.51(-5.16%)
Nov 11, 2020 10.14 10.16 9.395 9.804 1,400,129 -0.33(-3.27%)
Nov 10, 2020 10.86 11.06 9.609 10.13 1,990,877 -0.20(-1.98%)
Nov 09, 2020 9.395 10.74 9.103 10.34 4,026,815 +2.44(+30.95%)
Nov 06, 2020 7.789 7.944 7.730 7.896 549,313 +0.12(+1.50%)
Nov 05, 2020 7.604 8.003 7.565 7.779 1,332,514 +0.23(+3.10%)
Nov 04, 2020 7.458 7.750 7.312 7.545 368,552 -0.10(-1.27%)
Nov 03, 2020 7.399 7.837 7.399 7.643 722,722 +0.29(+3.97%)
Nov 02, 2020 7.204 7.497 7.146 7.351 378,233 +0.21(+3.00%)
Oct 30, 2020 7.204 7.380 7.068 7.136 805,172 -0.18(-2.53%)
Oct 29, 2020 7.243 7.380 7.117 7.321 446,659 +0.05(+0.67%)
Oct 28, 2020 7.399 7.545 7.185 7.273 639,747 -0.34(-4.48%)
Oct 27, 2020 7.828 7.876 7.487 7.613 664,016 -0.27(-3.46%)
Oct 26, 2020 7.769 7.954 7.628 7.886 858,710 -0.22(-2.76%)
Oct 23, 2020 7.974 8.139 7.867 8.110 578,791 +0.23(+2.97%)
Oct 22, 2020 7.360 7.993 7.360 7.876 564,020 +0.51(+6.87%)
Oct 21, 2020 7.204 7.477 7.127 7.370 407,387 +0.15(+2.02%)
Oct 20, 2020 7.399 7.399 7.088 7.224 536,784 -0.08(-1.07%)
Oct 19, 2020 7.166 7.565 7.136 7.302 1,322,213 +0.14(+1.90%)
Oct 16, 2020 7.020 7.200 6.854 7.166 916,720 +0.17(+2.36%)
Oct 15, 2020 6.776 7.029 6.659 7.000 1,060,938 +0.13(+1.84%)
Oct 14, 2020 6.883 7.243 6.698 6.873 2,104,470 -0.11(-1.53%)
Oct 13, 2020 7.331 7.438 6.854 6.981 1,621,876 -0.55(-7.24%)
Oct 12, 2020 7.487 7.594 7.107 7.526 1,246,534 +0.09(+1.18%)
Oct 09, 2020 7.458 7.537 7.243 7.438 893,301 +0.05(+0.66%)
Oct 08, 2020 7.419 7.662 7.380 7.389 1,265,270 -0.01(-0.13%)
Oct 07, 2020 7.370 7.438 7.175 7.399 1,082,338 +0.14(+1.88%)
Oct 06, 2020 7.487 7.691 7.156 7.263 2,361,412 -0.10(-1.32%)
Oct 05, 2020 7.789 7.789 7.088 7.360 808,342 -0.49(-6.20%)
Oct 02, 2020 7.243 8.061 7.224 7.847 731,732 +0.27(+3.60%)
Oct 01, 2020 7.565 7.701 7.224 7.574 719,948 +0.05(+0.65%)
Sep 30, 2020 7.682 7.954 7.497 7.526 690,389 -0.10(-1.28%)
Sep 29, 2020 7.886 7.964 7.458 7.623 582,041 -0.35(-4.40%)
Sep 28, 2020 7.896 8.305 7.857 7.974 777,452 +0.30(+3.93%)
Sep 25, 2020 7.759 8.090 7.652 7.672 1,083,938 -0.16(-1.99%)
Sep 24, 2020 7.896 8.227 7.399 7.828 1,123,385 -0.24(-3.02%)
Sep 23, 2020 8.743 9.142 8.071 8.071 1,911,798 -0.69(-7.89%)
Sep 22, 2020 8.967 9.045 8.577 8.762 1,282,013 -0.15(-1.64%)
Sep 21, 2020 9.307 9.307 8.723 8.908 1,147,820 -0.68(-7.11%)
Sep 18, 2020 8.811 9.634 8.714 9.590 4,908,894 +0.84(+9.57%)
Sep 17, 2020 11.13 11.20 8.568 8.752 7,371,698 -4.51(-33.99%)
Sep 16, 2020 13.39 13.45 12.87 13.26 149,889 -0.03(-0.22%)
Sep 15, 2020 13.16 13.52 12.88 13.29 242,207 +0.24(+1.87%)
Sep 14, 2020 12.95 13.16 12.67 13.05 265,064 +0.15(+1.13%)
Sep 11, 2020 13.93 13.93 12.78 12.90 313,687 -1.03(-7.41%)
Sep 10, 2020 14.62 15.05 13.86 13.93 249,442 -0.57(-3.96%)
Sep 09, 2020 15.34 15.34 14.47 14.51 177,575 -0.85(-5.52%)
Sep 08, 2020 15.49 15.68 15.10 15.35 242,023 -0.26(-1.68%)
Sep 04, 2020 15.83 15.95 15.25 15.62 173,175 +0.19(+1.26%)
Sep 03, 2020 15.72 16.14 15.31 15.42 211,767 -0.20(-1.31%)
Sep 02, 2020 15.39 15.85 15.26 15.63 246,377 +0.32(+2.10%)
Sep 01, 2020 15.15 15.51 14.98 15.30 260,539 +0.05(+0.32%)
Aug 31, 2020 15.87 16.05 15.23 15.26 311,748 -0.66(-4.16%)
Aug 28, 2020 15.47 15.98 15.23 15.92 263,152 +0.61(+4.01%)
Aug 27, 2020 14.30 15.42 14.30 15.30 252,628 +1.04(+7.30%)
Aug 26, 2020 14.12 14.37 13.89 14.26 264,775 +0.18(+1.24%)
Aug 25, 2020 14.05 14.26 13.45 14.09 301,143 +0.05(+0.35%)
Aug 24, 2020 12.99 14.17 12.82 14.04 287,409 +1.15(+8.91%)
Aug 21, 2020 13.30 13.46 12.73 12.89 234,187 -0.53(-3.92%)
Aug 20, 2020 12.92 13.52 12.78 13.42 325,509 +0.29(+2.22%)
Aug 19, 2020 12.94 13.28 12.56 13.12 396,993 +0.91(+7.41%)
Aug 18, 2020 13.03 13.17 11.97 12.22 507,118 -0.81(-6.20%)
Aug 17, 2020 13.44 13.44 12.76 13.03 187,975 -0.22(-1.69%)
Aug 14, 2020 13.00 13.28 12.70 13.25 311,838 +0.28(+2.18%)
Aug 13, 2020 12.69 13.11 12.51 12.97 384,063 +0.22(+1.76%)
Aug 12, 2020 13.45 13.66 12.60 12.74 514,476 -0.58(-4.38%)
Aug 11, 2020 13.67 14.07 13.22 13.33 666,995 +0.02(+0.15%)
Aug 10, 2020 13.30 13.89 12.96 13.31 405,411 +0.19(+1.48%)
Aug 07, 2020 12.38 13.23 12.17 13.11 356,416 +0.81(+6.57%)
Aug 06, 2020 12.83 12.83 12.01 12.31 425,967 -0.61(-4.75%)
Aug 05, 2020 13.63 13.63 12.80 12.92 245,030 -0.61(-4.53%)
Aug 04, 2020 12.82 13.75 12.80 13.53 384,331 +0.57(+4.43%)
Aug 03, 2020 13.40 13.40 12.78 12.96 226,794 -0.49(-3.62%)
Jul 31, 2020 13.84 13.85 13.21 13.45 269,315 -0.57(-4.10%)
Jul 30, 2020 13.80 14.19 13.58 14.02 166,356 -0.05(-0.35%)
Jul 29, 2020 13.86 14.21 13.48 14.07 310,702 +0.18(+1.33%)
Jul 28, 2020 13.49 14.15 13.23 13.88 286,147 +0.24(+1.78%)
Jul 27, 2020 14.11 14.15 13.31 13.64 216,693 -0.54(-3.78%)
Jul 24, 2020 14.45 14.49 13.84 14.18 197,107 -0.43(-2.93%)
Jul 23, 2020 14.48 14.78 14.10 14.60 212,591 -0.05(-0.33%)
Jul 22, 2020 14.54 14.92 14.32 14.65 134,952 +0.02(+0.13%)
Jul 21, 2020 14.30 14.81 14.30 14.63 197,579 +0.40(+2.80%)
Jul 20, 2020 14.97 15.13 14.22 14.23 159,833 -0.92(-6.10%)
Jul 17, 2020 15.61 15.61 14.79 15.16 213,541 -0.57(-3.65%)
Jul 16, 2020 15.95 15.97 15.33 15.73 259,238 -0.42(-2.59%)
Jul 15, 2020 14.66 16.31 14.32 16.15 384,760 +1.86(+13.01%)
Jul 14, 2020 14.32 14.49 13.91 14.29 504,224 -0.21(-1.48%)
Jul 13, 2020 14.59 15.16 14.29 14.51 646,171 -0.08(-0.53%)
Jul 10, 2020 14.10 14.61 13.95 14.58 208,817 +0.29(+2.04%)
Jul 09, 2020 14.17 14.40 13.56 14.29 294,161 +0.23(+1.66%)
Jul 08, 2020 13.29 14.18 13.11 14.06 383,192 +0.65(+4.87%)
Jul 07, 2020 13.93 13.93 13.30 13.41 306,891 -0.82(-5.75%)
Jul 06, 2020 14.87 14.90 13.77 14.22 421,766 +1.33(+10.35%)
Jul 02, 2020 13.43 13.66 12.84 12.89 253,908 -0.25(-1.93%)
Jul 01, 2020 12.94 13.62 12.89 13.14 213,108 +0.22(+1.73%)
Jun 30, 2020 12.87 13.15 12.58 12.92 209,974 -0.07(-0.53%)
Jun 29, 2020 12.17 13.13 11.90 12.99 348,265 +0.96(+8.02%)
Jun 26, 2020 12.32 12.32 11.49 12.02 404,281 -0.19(-1.59%)
Jun 25, 2020 12.01 12.35 11.75 12.22 294,307 +0.05(+0.40%)
Jun 24, 2020 12.60 12.81 12.00 12.17 311,085 -0.69(-5.38%)
Jun 23, 2020 13.33 13.33 12.29 12.86 298,396 -0.18(-1.42%)
Jun 22, 2020 13.63 13.64 12.71 13.05 381,536 -0.51(-3.74%)
Jun 19, 2020 14.40 15.25 13.45 13.55 678,116 -0.51(-3.60%)
Jun 18, 2020 13.66 14.21 13.39 14.06 303,880 +0.11(+0.77%)
Jun 17, 2020 14.86 14.86 13.73 13.95 320,867 -0.74(-5.04%)
Jun 16, 2020 15.77 15.86 14.55 14.69 414,689 -0.07(-0.46%)
Jun 15, 2020 14.16 15.00 14.04 14.76 258,046 -0.19(-1.30%)
Jun 12, 2020 14.82 15.47 14.32 14.95 384,252 +0.70(+4.92%)
Jun 11, 2020 14.59 15.26 14.21 14.25 397,151 -1.44(-9.18%)
Jun 10, 2020 17.69 17.96 15.66 15.69 514,577 -1.98(-11.18%)
Jun 09, 2020 17.85 18.16 16.72 17.67 433,494 -0.78(-4.22%)
Jun 08, 2020 18.74 19.59 18.18 18.45 360,059 +1.20(+6.94%)
Jun 05, 2020 16.28 18.41 15.96 17.25 749,193 +1.74(+11.24%)
Jun 04, 2020 14.87 15.68 14.38 15.51 494,404 +0.62(+4.19%)
Jun 03, 2020 14.59 15.25 14.38 14.89 661,424 +0.70(+4.94%)
Jun 02, 2020 13.48 14.28 13.43 14.19 366,664 +0.90(+6.74%)
Jun 01, 2020 13.15 13.75 12.93 13.29 218,323 +0.17(+1.26%)
May 29, 2020 13.50 13.83 13.12 13.12 435,814 -0.65(-4.73%)
May 28, 2020 14.63 14.63 13.71 13.78 399,328 -0.76(-5.22%)
May 27, 2020 13.82 14.57 13.40 14.54 477,962 +1.28(+9.62%)
May 26, 2020 12.45 13.45 12.22 13.26 504,313 +1.44(+12.19%)
May 22, 2020 11.97 12.12 11.62 11.82 171,326 -0.08(-0.65%)
May 21, 2020 11.70 11.94 11.48 11.90 348,382 +0.21(+1.83%)
May 20, 2020 11.62 11.83 11.47 11.68 274,000 +0.23(+2.04%)
May 19, 2020 11.38 11.91 11.20 11.45 359,383 -0.04(-0.34%)
May 18, 2020 11.41 11.91 11.31 11.49 583,469 +0.89(+8.36%)
May 15, 2020 10.51 10.73 10.16 10.60 365,763 +0.09(+0.83%)
May 14, 2020 10.04 10.85 9.346 10.51 327,952 +0.21(+2.08%)
May 13, 2020 10.90 10.96 10.17 10.30 284,981 -0.81(-7.27%)
May 12, 2020 11.68 11.93 11.05 11.11 266,332 -0.51(-4.36%)
May 11, 2020 12.17 12.36 11.37 11.61 301,187 -0.76(-6.14%)
May 08, 2020 12.15 12.43 11.97 12.37 316,974 +0.69(+5.92%)
May 07, 2020 11.95 12.38 11.67 11.68 332,977 +0.04(+0.33%)
May 06, 2020 12.19 12.27 11.49 11.64 321,625 -0.66(-5.38%)
May 05, 2020 14.32 14.32 12.30 12.31 432,622 -0.85(-6.44%)
May 04, 2020 13.01 14.07 12.84 13.15 341,812 -0.33(-2.45%)
May 01, 2020 13.71 13.86 13.08 13.48 438,484 -0.67(-4.75%)
Apr 30, 2020 15.08 15.08 13.82 14.16 467,961 -1.25(-8.09%)
Apr 29, 2020 15.36 15.98 15.18 15.40 231,774 +0.87(+5.96%)
Apr 28, 2020 14.02 14.69 13.67 14.54 196,361 +1.11(+8.27%)
Apr 27, 2020 13.04 13.67 12.90 13.43 226,164 +0.62(+4.87%)
Apr 24, 2020 13.01 13.17 12.58 12.80 175,126 -0.39(-2.95%)
Apr 23, 2020 13.00 13.98 13.00 13.19 219,062 +0.26(+2.03%)
Apr 22, 2020 13.64 13.70 12.76 12.93 272,747 -0.52(-3.84%)
Apr 21, 2020 12.66 13.66 12.66 13.45 229,580 +0.42(+3.21%)
Apr 20, 2020 13.16 13.94 12.95 13.03 256,897 -1.19(-8.36%)
Apr 17, 2020 13.45 14.32 13.14 14.21 289,652 +1.85(+14.96%)
Apr 16, 2020 13.12 13.29 12.09 12.36 274,852 -0.66(-5.08%)
Apr 15, 2020 12.92 13.25 12.39 13.03 296,711 +0.59(+4.78%)
Apr 14, 2020 12.82 13.83 12.11 12.43 345,242 +0.10(+0.79%)
Apr 13, 2020 12.78 12.85 11.84 12.34 261,364 -0.39(-3.06%)
Apr 09, 2020 12.69 13.32 11.91 12.72 335,360 +0.52(+4.23%)
Apr 08, 2020 11.64 12.51 11.28 12.21 503,130 +0.99(+8.85%)
Apr 07, 2020 11.39 12.10 10.72 11.22 609,369 +0.55(+5.11%)
Apr 06, 2020 9.979 10.86 9.941 10.67 498,937 +1.17(+12.29%)
Apr 03, 2020 10.13 10.69 9.307 9.502 386,614 -0.55(-5.52%)
Apr 02, 2020 11.41 11.59 9.765 10.06 311,737 -1.17(-10.41%)
Apr 01, 2020 11.33 11.88 11.01 11.23 547,096 -0.77(-6.41%)
Mar 31, 2020 12.29 12.78 11.85 11.99 480,670 -0.37(-2.99%)
Mar 30, 2020 12.17 12.85 11.45 12.36 303,867 +0.17(+1.36%)
Mar 27, 2020 12.53 12.58 11.96 12.20 222,375 -1.16(-8.67%)
Mar 26, 2020 11.84 14.51 11.84 13.36 396,819 +1.47(+12.37%)
Mar 25, 2020 11.60 12.80 11.12 11.89 475,011 +0.45(+3.91%)
Mar 24, 2020 10.84 11.90 10.64 11.44 238,700 +1.09(+10.54%)
Mar 23, 2020 9.950 10.46 8.636 10.35 374,392 -0.08(-0.75%)
Mar 20, 2020 11.00 12.01 9.522 10.43 466,731 -0.15(-1.38%)
Mar 19, 2020 7.419 11.13 7.244 10.57 559,206 +3.14(+42.33%)
Mar 18, 2020 8.626 9.108 6.766 7.428 461,787 -1.59(-17.60%)
Mar 17, 2020 11.26 11.59 8.957 9.015 501,075 -2.00(-18.13%)
Mar 16, 2020 14.53 14.60 10.81 11.01 352,683 -4.00(-26.65%)
Mar 13, 2020 14.57 15.17 13.29 15.01 329,505 +1.34(+9.83%)
Mar 12, 2020 16.52 16.96 13.63 13.67 431,892 -4.54(-24.92%)
Mar 11, 2020 19.79 19.79 18.00 18.21 182,354 -1.91(-9.49%)
Mar 10, 2020 20.53 20.53 18.79 20.11 230,057 +0.34(+1.72%)
Mar 09, 2020 21.79 22.13 19.58 19.77 219,184 -3.32(-14.38%)
Mar 06, 2020 22.12 23.58 21.83 23.09 266,542 +0.09(+0.38%)
Mar 05, 2020 24.78 24.86 22.60 23.01 298,537 -2.23(-8.83%)
Mar 04, 2020 25.77 25.77 24.18 25.24 176,931 -0.18(-0.69%)
Mar 03, 2020 25.38 25.73 24.60 25.41 262,117 +0.15(+0.58%)
Mar 02, 2020 26.02 26.10 24.33 25.26 567,271 -0.75(-2.88%)
Feb 28, 2020 24.66 26.56 24.56 26.01 270,856 +1.12(+4.50%)
Feb 27, 2020 25.00 26.17 24.17 24.89 418,720 -0.69(-2.68%)
Feb 26, 2020 27.93 27.93 25.47 25.58 387,591 -2.35(-8.41%)
Feb 25, 2020 29.87 29.87 27.88 27.93 226,506 -1.91(-6.39%)
Feb 24, 2020 30.28 30.47 29.80 29.84 249,695 -1.17(-3.77%)
Feb 21, 2020 32.40 32.40 30.13 31.01 1,056,506 -1.45(-4.47%)
Feb 20, 2020 30.98 32.84 30.98 32.46 350,637 +2.06(+6.78%)
Feb 19, 2020 29.77 30.79 29.77 30.40 211,150 +0.72(+2.41%)
Feb 18, 2020 29.64 30.23 29.63 29.68 186,330 -0.09(-0.29%)
Feb 14, 2020 29.68 29.95 29.55 29.77 102,569 +0.11(+0.36%)
Feb 13, 2020 28.59 29.93 28.56 29.66 186,812 +1.02(+3.54%)
Feb 12, 2020 28.94 29.02 28.65 28.65 496,068 -0.02(-0.07%)
Feb 11, 2020 28.80 29.13 28.29 28.67 195,769 -0.05(-0.17%)
Feb 10, 2020 28.47 28.80 28.41 28.71 190,660 +0.20(+0.71%)
Feb 07, 2020 28.93 29.14 28.48 28.51 149,097 -0.47(-1.63%)
Feb 06, 2020 29.18 29.39 28.95 28.99 137,174 -0.11(-0.37%)
Feb 05, 2020 28.44 29.29 28.41 29.09 178,386 +0.85(+3.01%)
Feb 04, 2020 28.72 28.78 28.13 28.24 204,919 -0.11(-0.38%)
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.