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

Marcus Corp (NY: MCS )

11.55 -0.35 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 5.771 6.224 5.552 6.012 178,438 +0.33(+5.85%)
Mar 30, 2009 5.651 5.722 5.425 5.679 168,995 -0.78(-12.05%)
Mar 26, 2009 6.273 6.507 6.153 6.457 163,655 +0.29(+4.70%)
Mar 25, 2009 5.948 6.231 5.587 6.167 208,018 +0.28(+4.68%)
Mar 24, 2009 6.330 6.733 5.771 5.891 279,935 -0.64(-9.75%)
Mar 23, 2009 5.771 6.528 5.658 6.528 346,356 +0.39(+6.34%)
Mar 20, 2009 6.974 7.009 6.139 6.139 197,697 -0.74(-10.79%)
Mar 19, 2009 6.295 7.299 6.111 6.882 290,511 +0.92(+15.42%)
Mar 18, 2009 5.651 6.287 5.651 5.962 218,845 +0.25(+4.46%)
Mar 17, 2009 5.340 5.757 5.248 5.708 232,092 +0.33(+6.04%)
Mar 16, 2009 5.686 5.863 5.340 5.382 130,494 -0.28(-4.99%)
Mar 13, 2009 5.934 6.047 5.446 5.665 0 -0.23(-3.96%)
Mar 12, 2009 5.184 5.955 5.043 5.899 162,946 +0.65(+12.40%)
Mar 11, 2009 5.566 5.736 5.078 5.248 215,441 -0.29(-5.24%)
Mar 10, 2009 4.958 5.566 4.958 5.538 191,775 +0.76(+15.83%)
Mar 09, 2009 4.760 4.979 4.654 4.781 175,557 -0.04(-0.73%)
Mar 06, 2009 4.958 4.972 4.519 4.816 0 -0.23(-4.49%)
Mar 05, 2009 5.262 5.545 4.930 5.043 100,054 -0.37(-6.80%)
Mar 04, 2009 5.304 5.531 4.986 5.411 151,341 -0.01(-0.13%)
Mar 02, 2009 5.750 5.856 5.396 5.418 165,805 -0.44(-7.49%)
Feb 27, 2009 5.934 6.295 5.856 5.856 0 -0.18(-3.04%)
Feb 26, 2009 5.948 6.302 5.842 6.040 281,599 +0.18(+3.14%)
Feb 25, 2009 5.941 6.026 5.686 5.856 298,421 -0.18(-2.93%)
Feb 24, 2009 5.382 6.153 5.382 6.033 314,522 +0.76(+14.34%)
Feb 23, 2009 6.012 6.089 5.205 5.276 487,419 -0.73(-12.13%)
Feb 20, 2009 6.436 6.528 5.948 6.005 0 -0.53(-8.12%)
Feb 19, 2009 7.334 7.405 6.535 6.535 212,743 -0.74(-10.12%)
Feb 18, 2009 7.377 7.511 7.228 7.271 68,456 -0.23(-3.02%)
Feb 17, 2009 7.235 7.645 7.235 7.497 114,661 -0.17(-2.21%)
Feb 13, 2009 7.829 8.141 7.610 7.667 146,156 -0.13(-1.72%)
Feb 12, 2009 7.497 7.836 7.242 7.801 133,794 +0.11(+1.47%)
Feb 11, 2009 7.483 7.808 7.271 7.688 179,189 +0.28(+3.82%)
Feb 10, 2009 8.070 8.126 7.377 7.405 117,914 -0.73(-8.96%)
Feb 09, 2009 8.183 8.296 7.926 8.133 64,092 -0.16(-1.96%)
Feb 06, 2009 7.829 8.473 7.794 8.296 110,981 +0.42(+5.39%)
Feb 05, 2009 7.568 8.049 7.568 7.872 75,773 +0.21(+2.68%)
Feb 04, 2009 7.928 8.247 7.532 7.667 96,199 -0.29(-3.64%)
Feb 03, 2009 7.744 8.027 7.582 7.957 181,911 +0.26(+3.40%)
Feb 02, 2009 7.334 7.815 7.016 7.695 262,776 +0.39(+5.32%)
Jan 30, 2009 7.957 8.056 7.264 7.306 0 -0.50(-6.43%)
Jan 29, 2009 8.324 8.438 7.773 7.808 114,757 -0.56(-6.68%)
Jan 28, 2009 8.240 8.614 8.183 8.367 93,209 +0.27(+3.32%)
Jan 27, 2009 8.155 8.565 8.006 8.098 94,298 -0.11(-1.29%)
Jan 26, 2009 7.851 8.416 7.851 8.204 122,066 +0.31(+3.94%)
Jan 23, 2009 8.034 8.211 7.851 7.893 96,813 -0.19(-2.36%)
Jan 22, 2009 8.034 8.416 7.851 8.084 141,521 -0.28(-3.38%)
Jan 21, 2009 7.978 8.402 7.702 8.367 145,802 +0.53(+6.77%)
Jan 20, 2009 8.240 8.268 7.723 7.836 209,710 -0.62(-7.36%)
Jan 16, 2009 8.480 8.515 8.056 8.459 0 +0.02(+0.25%)
Jan 15, 2009 8.487 8.671 7.950 8.438 192,455 -0.04(-0.50%)
Jan 14, 2009 9.053 9.053 8.289 8.480 297,414 -0.79(-8.47%)
Jan 13, 2009 9.548 9.788 9.102 9.265 176,026 -0.28(-2.89%)
Jan 12, 2009 9.555 9.675 9.244 9.541 150,641 -0.08(-0.88%)
Jan 09, 2009 10.41 10.48 9.590 9.626 121,076 -0.79(-7.54%)
Jan 08, 2009 10.10 10.50 9.753 10.41 178,922 +0.29(+2.87%)
Jan 07, 2009 10.82 10.98 9.909 10.12 231,776 -1.00(-9.03%)
Jan 06, 2009 10.79 11.13 10.55 11.13 121,062 +0.47(+4.45%)
Jan 05, 2009 11.61 11.61 10.21 10.65 278,028 -0.94(-8.11%)
Jan 02, 2009 11.51 11.87 11.23 11.59 0 +0.11(+0.99%)
Jan 01, 2009 10.96 11.78 10.83 11.48 0 +0.00(+0.00%)
Dec 31, 2008 10.96 11.78 10.83 11.48 194,540 +0.57(+5.25%)
Dec 30, 2008 10.21 10.96 10.20 10.91 154,820 +0.86(+8.59%)
Dec 29, 2008 10.18 10.30 9.583 10.04 118,286 -0.20(-1.93%)
Dec 26, 2008 10.52 10.58 10.03 10.24 132,246 -0.35(-3.27%)
Dec 24, 2008 9.329 10.60 9.329 10.59 97,645 +1.27(+13.67%)
Dec 23, 2008 9.675 10.06 9.272 9.315 198,659 -0.25(-2.66%)
Dec 22, 2008 10.53 10.69 9.046 9.569 167,984 -0.95(-9.01%)
Dec 19, 2008 9.484 10.88 9.399 10.52 315,420 +1.39(+15.18%)
Dec 18, 2008 8.989 9.795 8.487 9.131 214,724 -0.06(-0.62%)
Dec 17, 2008 9.442 10.02 8.993 9.187 250,144 -0.55(-5.66%)
Dec 16, 2008 8.713 9.895 8.685 9.739 243,600 +1.28(+15.13%)
Dec 15, 2008 9.201 9.590 8.091 8.459 164,486 -0.69(-7.50%)
Dec 12, 2008 8.515 9.513 8.416 9.145 148,379 +0.28(+3.11%)
Dec 11, 2008 9.088 9.626 8.678 8.869 165,763 -0.42(-4.49%)
Dec 10, 2008 8.671 9.562 8.445 9.286 133,619 +0.76(+8.87%)
Dec 09, 2008 9.124 9.406 8.466 8.530 160,749 -0.84(-8.98%)
Dec 08, 2008 8.317 9.651 8.232 9.371 242,601 +1.30(+16.13%)
Dec 05, 2008 7.660 8.162 7.454 8.070 332,107 +0.19(+2.42%)
Dec 04, 2008 7.851 8.275 7.497 7.879 245,698 -0.10(-1.24%)
Dec 03, 2008 7.730 8.240 7.603 7.978 378,827 -0.10(-1.23%)
Dec 02, 2008 7.801 8.254 7.546 8.077 270,732 +0.40(+5.25%)
Dec 01, 2008 8.735 8.791 7.631 7.674 256,922 -1.44(-15.83%)
Nov 28, 2008 8.183 9.117 8.183 9.117 96,738 +0.52(+6.00%)
Nov 26, 2008 7.553 8.763 7.497 8.600 241,430 +0.77(+9.85%)
Nov 25, 2008 7.815 7.879 7.412 7.829 223,699 +0.05(+0.64%)
Nov 24, 2008 7.426 8.020 6.981 7.780 249,066 +0.36(+4.86%)
Nov 21, 2008 6.684 7.419 6.309 7.419 234,663 +0.64(+9.50%)
Nov 20, 2008 7.278 7.525 6.768 6.776 169,307 -0.68(-9.11%)
Nov 19, 2008 8.289 8.296 7.440 7.454 119,284 -0.83(-10.07%)
Nov 18, 2008 8.310 8.621 7.942 8.289 213,519 -0.01(-0.09%)
Nov 17, 2008 8.169 8.756 7.865 8.296 137,549 +0.04(+0.51%)
Nov 14, 2008 9.010 9.230 8.247 8.254 0 -1.00(-10.78%)
Nov 13, 2008 8.034 9.251 7.454 9.251 243,078 +1.29(+16.27%)
Nov 12, 2008 8.586 8.650 7.907 7.957 164,766 -0.82(-9.35%)
Nov 11, 2008 8.968 9.166 8.678 8.777 185,750 -0.30(-3.27%)
Nov 10, 2008 9.689 9.838 8.904 9.074 139,836 -0.58(-6.01%)
Nov 07, 2008 9.456 9.696 9.201 9.654 116,797 +0.32(+3.41%)
Nov 06, 2008 9.640 9.739 9.216 9.336 126,990 -0.40(-4.07%)
Nov 05, 2008 10.26 10.36 9.675 9.732 145,547 -0.72(-6.90%)
Nov 04, 2008 10.72 10.72 10.20 10.45 207,223 +0.04(+0.41%)
Nov 03, 2008 9.873 10.42 9.873 10.41 261,130 +0.49(+4.92%)
Oct 31, 2008 9.675 10.52 9.272 9.923 254,926 +0.20(+2.04%)
Oct 30, 2008 9.201 9.831 9.152 9.725 183,062 +0.86(+9.74%)
Oct 29, 2008 8.126 9.223 7.985 8.862 151,549 +0.79(+9.82%)
Oct 28, 2008 7.476 8.077 7.073 8.070 166,694 +0.76(+10.35%)
Oct 27, 2008 7.865 8.056 7.292 7.313 119,044 -0.69(-8.66%)
Oct 24, 2008 7.157 8.303 6.995 8.006 175,599 -0.18(-2.16%)
Oct 23, 2008 8.735 8.735 7.773 8.183 197,693 -0.47(-5.40%)
Oct 22, 2008 8.841 9.145 8.480 8.650 123,344 -0.52(-5.71%)
Oct 21, 2008 9.456 9.732 9.166 9.173 91,278 -0.50(-5.12%)
Oct 20, 2008 9.138 9.689 9.067 9.668 99,590 +0.32(+3.40%)
Oct 17, 2008 9.060 9.803 8.848 9.350 244,598 -0.11(-1.12%)
Oct 16, 2008 8.848 9.491 8.254 9.456 208,623 +0.68(+7.74%)
Oct 15, 2008 9.831 9.831 8.770 8.777 137,347 -0.92(-9.48%)
Oct 14, 2008 10.61 10.74 9.562 9.696 138,830 -0.49(-4.79%)
Oct 13, 2008 10.42 10.42 9.018 10.18 286,487 +0.57(+5.96%)
Oct 10, 2008 7.660 9.612 7.433 9.612 0 +1.49(+18.38%)
Oct 09, 2008 8.735 9.201 8.105 8.119 336,230 -0.66(-7.57%)
Oct 08, 2008 8.834 9.590 8.388 8.784 317,491 -0.13(-1.51%)
Oct 07, 2008 9.803 9.845 8.890 8.918 240,987 -0.75(-7.75%)
Oct 06, 2008 9.626 9.937 9.286 9.668 376,709 -0.41(-4.07%)
Oct 03, 2008 10.95 11.08 10.04 10.08 0 -0.75(-6.92%)
Oct 02, 2008 11.36 11.49 10.81 10.83 237,430 -0.67(-5.84%)
Oct 01, 2008 11.10 11.62 11.10 11.50 186,827 +0.13(+1.12%)
Sep 30, 2008 10.83 11.58 10.78 11.37 213,061 +0.59(+5.51%)
Sep 29, 2008 10.44 11.43 10.43 10.78 276,444 +0.16(+1.46%)
Sep 26, 2008 9.958 10.64 9.958 10.62 0 +0.40(+3.87%)
Sep 25, 2008 9.739 10.33 9.569 10.23 212,792 +0.54(+5.55%)
Sep 24, 2008 10.62 10.62 9.682 9.689 366,556 -0.88(-8.36%)
Sep 23, 2008 10.84 10.84 10.19 10.57 260,368 -0.16(-1.45%)
Sep 22, 2008 12.58 12.69 10.63 10.73 261,886 -2.11(-16.42%)
Sep 19, 2008 13.72 14.15 12.52 12.84 0 -0.04(-0.28%)
Sep 18, 2008 11.66 13.02 11.54 12.87 377,164 +0.35(+2.77%)
Sep 17, 2008 12.91 12.94 12.23 12.53 182,191 -0.57(-4.37%)
Sep 16, 2008 12.39 13.25 12.12 13.10 221,446 +0.45(+3.58%)
Sep 15, 2008 12.60 12.94 12.42 12.65 142,164 -0.16(-1.27%)
Sep 12, 2008 12.78 13.02 12.62 12.81 123,426 -0.25(-1.90%)
Sep 11, 2008 12.84 13.35 12.68 13.06 184,433 -0.01(-0.05%)
Sep 10, 2008 13.13 13.53 12.89 13.06 174,709 +0.16(+1.26%)
Sep 09, 2008 13.40 13.96 12.90 12.90 251,908 -0.45(-3.34%)
Sep 08, 2008 12.91 13.44 12.89 13.35 197,555 +0.83(+6.61%)
Sep 05, 2008 11.99 12.54 11.81 12.52 0 +0.45(+3.69%)
Sep 04, 2008 12.41 12.43 12.02 12.07 148,251 -0.48(-3.83%)
Sep 03, 2008 12.29 12.65 12.19 12.55 167,336 +0.27(+2.19%)
Sep 02, 2008 12.43 12.89 11.78 12.29 148,128 +0.13(+1.11%)
Aug 29, 2008 12.41 12.41 11.99 12.15 0 -0.33(-2.66%)
Aug 28, 2008 12.07 12.56 11.84 12.48 270,330 +0.46(+3.82%)
Aug 27, 2008 12.02 12.13 11.73 12.02 140,756 -0.02(-0.18%)
Aug 26, 2008 12.23 12.33 11.81 12.04 150,152 -0.16(-1.28%)
Aug 25, 2008 12.49 12.70 12.10 12.20 206,554 -0.34(-2.71%)
Aug 22, 2008 12.37 13.01 12.34 12.54 0 +0.24(+1.95%)
Aug 21, 2008 12.27 12.43 12.06 12.30 117,215 -0.08(-0.69%)
Aug 20, 2008 12.50 12.82 12.18 12.38 139,997 -0.11(-0.91%)
Aug 19, 2008 12.74 12.85 12.24 12.50 131,047 -0.35(-2.70%)
Aug 18, 2008 13.44 13.49 12.76 12.84 149,696 -0.63(-4.67%)
Aug 15, 2008 12.55 13.71 12.55 13.47 0 -0.07(-0.52%)
Aug 14, 2008 13.01 13.80 13.01 13.54 111,614 +0.37(+2.85%)
Aug 13, 2008 13.03 13.43 12.83 13.17 138,494 +0.04(+0.27%)
Aug 12, 2008 12.93 13.30 12.86 13.13 122,121 +0.15(+1.14%)
Aug 11, 2008 12.74 13.52 12.74 12.99 192,974 +0.25(+2.00%)
Aug 08, 2008 12.21 12.93 12.21 12.73 207,694 +0.56(+4.59%)
Aug 07, 2008 12.25 12.45 11.97 12.17 96,006 -0.29(-2.33%)
Aug 06, 2008 12.36 12.55 11.84 12.46 117,158 +0.04(+0.34%)
Aug 05, 2008 11.91 12.50 11.84 12.42 167,266 +0.71(+6.10%)
Aug 04, 2008 11.68 11.87 11.33 11.71 122,387 +0.02(+0.18%)
Aug 01, 2008 11.31 11.83 11.13 11.68 150,480 +0.43(+3.83%)
Jul 31, 2008 11.31 11.63 11.21 11.25 145,351 -0.28(-2.45%)
Jul 30, 2008 11.13 11.58 11.05 11.54 184,890 +0.51(+4.62%)
Jul 29, 2008 11.03 11.13 10.63 11.03 259,092 +0.35(+3.31%)
Jul 28, 2008 10.98 11.19 10.61 10.67 176,969 -0.40(-3.64%)
Jul 25, 2008 11.31 11.79 11.00 11.08 220,433 -0.12(-1.07%)
Jul 24, 2008 11.78 11.83 11.00 11.20 217,673 -0.43(-3.71%)
Jul 23, 2008 11.46 11.97 11.28 11.63 155,072 +0.12(+1.04%)
Jul 22, 2008 10.74 11.55 10.63 11.51 246,905 +0.69(+6.41%)
Jul 21, 2008 10.67 10.91 10.49 10.81 57,108 +0.13(+1.19%)
Jul 18, 2008 10.87 11.06 10.63 10.69 107,869 -0.18(-1.69%)
Jul 17, 2008 10.26 10.88 10.11 10.87 147,768 +0.57(+5.49%)
Jul 16, 2008 9.675 10.38 9.605 10.30 173,187 +0.69(+7.13%)
Jul 15, 2008 9.725 9.958 9.223 9.619 219,971 -0.30(-3.06%)
Jul 14, 2008 10.25 10.46 9.774 9.923 134,419 -0.22(-2.16%)
Jul 11, 2008 9.895 10.27 9.520 10.14 158,615 +0.16(+1.56%)
Jul 10, 2008 9.746 10.26 9.619 9.986 146,985 +0.20(+2.02%)
Jul 09, 2008 10.38 10.40 9.725 9.788 145,759 -0.59(-5.66%)
Jul 08, 2008 10.01 10.40 9.845 10.38 246,059 +0.35(+3.53%)
Jul 07, 2008 9.951 10.23 9.760 10.02 131,513 +0.17(+1.72%)
Jul 04, 2008 9.810 10.10 9.590 9.852 66,480 +0.00(+0.00%)
Jul 03, 2008 9.810 10.10 9.590 9.852 66,480 +0.05(+0.50%)
Jul 02, 2008 10.28 10.30 9.689 9.803 157,938 -0.51(-4.94%)
Jul 01, 2008 10.44 10.60 10.08 10.31 152,690 -0.26(-2.48%)
Jun 30, 2008 10.51 10.98 10.51 10.57 186,868 +0.08(+0.81%)
Jun 27, 2008 10.40 10.75 10.07 10.49 472,834 +0.10(+0.95%)
Jun 26, 2008 10.32 10.55 10.10 10.39 207,739 -0.05(-0.47%)
Jun 25, 2008 10.21 10.62 10.20 10.44 175,694 +0.23(+2.22%)
Jun 24, 2008 10.11 10.54 9.972 10.21 194,144 -0.01(-0.14%)
Jun 23, 2008 10.38 10.43 10.08 10.23 283,375 -0.15(-1.43%)
Jun 20, 2008 10.90 10.93 10.13 10.38 430,333 -0.56(-5.11%)
Jun 19, 2008 10.74 10.93 10.47 10.93 127,659 +0.19(+1.78%)
Jun 18, 2008 10.81 10.85 10.44 10.74 95,526 -0.10(-0.91%)
Jun 17, 2008 11.13 11.14 10.77 10.84 59,343 -0.27(-2.42%)
Jun 16, 2008 11.16 11.25 10.98 11.11 74,773 -0.11(-1.01%)
Jun 13, 2008 11.20 11.33 10.94 11.22 108,075 +0.17(+1.54%)
Jun 12, 2008 11.08 11.56 11.03 11.05 121,756 +0.09(+0.84%)
Jun 11, 2008 11.41 11.46 10.93 10.96 171,464 -0.49(-4.26%)
Jun 10, 2008 11.44 11.79 11.22 11.45 160,478 -0.02(-0.18%)
Jun 09, 2008 11.77 11.77 11.32 11.47 152,722 -0.30(-2.58%)
Jun 06, 2008 12.07 12.09 11.66 11.78 138,099 -0.38(-3.14%)
Jun 05, 2008 11.63 12.16 11.57 12.16 160,762 +0.54(+4.63%)
Jun 04, 2008 11.33 11.78 11.26 11.62 150,266 +0.27(+2.37%)
Jun 03, 2008 11.57 11.61 11.18 11.35 108,529 -0.16(-1.35%)
Jun 02, 2008 12.13 12.13 11.17 11.51 206,838 -0.68(-5.57%)
May 30, 2008 12.12 12.24 11.68 12.19 193,033 +0.04(+0.35%)
May 29, 2008 12.00 12.46 11.90 12.14 117,192 +0.13(+1.06%)
May 28, 2008 11.85 12.02 11.75 12.02 97,182 +0.19(+1.62%)
May 27, 2008 11.49 11.88 11.46 11.83 136,513 +0.33(+2.83%)
May 26, 2008 11.87 11.87 11.46 11.50 0 +0.00(+0.00%)
May 23, 2008 11.87 11.87 11.46 11.50 101,519 -0.45(-3.73%)
May 22, 2008 11.43 12.15 11.37 11.95 153,230 +0.50(+4.32%)
May 21, 2008 11.63 11.77 11.29 11.45 132,851 -0.14(-1.22%)
May 20, 2008 12.13 12.13 11.47 11.59 128,843 -0.62(-5.04%)
May 19, 2008 12.24 12.73 11.97 12.21 130,476 -0.06(-0.52%)
May 16, 2008 12.74 12.74 11.67 12.27 166,816 -0.40(-3.18%)
May 15, 2008 12.39 12.86 12.24 12.67 79,265 +0.24(+1.93%)
May 14, 2008 12.44 13.01 12.31 12.43 113,236 -0.01(-0.06%)
May 13, 2008 12.21 12.56 12.06 12.44 158,249 +0.28(+2.33%)
May 12, 2008 11.83 12.48 11.74 12.16 133,117 +0.40(+3.37%)
May 09, 2008 11.58 11.92 11.54 11.76 39,776 +0.06(+0.54%)
May 08, 2008 11.84 11.92 11.26 11.70 175,227 -0.11(-0.90%)
May 07, 2008 12.34 12.56 11.75 11.80 175,971 -0.51(-4.14%)
May 06, 2008 12.03 12.45 12.01 12.31 110,528 +0.18(+1.52%)
May 05, 2008 12.38 12.39 11.87 12.13 131,635 -0.34(-2.72%)
May 02, 2008 12.48 12.84 12.34 12.47 146,676 -0.01(-0.06%)
May 01, 2008 11.75 12.72 11.75 12.48 208,948 +0.74(+6.33%)
Apr 30, 2008 12.19 12.64 11.68 11.73 163,413 -0.40(-3.26%)
Apr 29, 2008 12.24 12.24 11.95 12.13 80,142 -0.11(-0.92%)
Apr 28, 2008 11.84 12.34 11.75 12.24 116,584 +0.36(+3.04%)
Apr 25, 2008 12.16 12.16 11.54 11.88 151,970 -0.21(-1.70%)
Apr 24, 2008 11.38 12.24 11.16 12.09 144,360 +0.80(+7.08%)
Apr 23, 2008 11.25 11.52 10.97 11.29 179,143 +0.01(+0.06%)
Apr 22, 2008 11.74 11.84 11.17 11.28 177,729 -0.54(-4.55%)
Apr 21, 2008 12.02 12.12 11.81 11.82 84,410 -0.32(-2.62%)
Apr 18, 2008 11.60 12.15 11.60 12.14 134,108 +0.77(+6.78%)
Apr 17, 2008 11.59 11.59 11.33 11.37 151,426 -0.38(-3.25%)
Apr 16, 2008 11.49 11.90 11.49 11.75 156,166 +0.38(+3.36%)
Apr 15, 2008 11.27 11.42 11.11 11.37 109,295 +0.19(+1.71%)
Apr 14, 2008 11.58 11.59 11.15 11.17 101,203 -0.37(-3.19%)
Apr 11, 2008 12.04 12.14 11.51 11.54 97,560 -0.62(-5.12%)
Apr 10, 2008 11.87 12.29 11.71 12.16 137,149 +0.31(+2.63%)
Apr 09, 2008 12.10 12.48 11.74 11.85 160,055 -0.38(-3.12%)
Apr 08, 2008 12.59 12.59 12.21 12.24 190,595 -0.49(-3.84%)
Apr 07, 2008 13.14 13.16 12.39 12.72 288,862 -0.33(-2.55%)
Apr 04, 2008 13.72 13.78 12.89 13.06 261,574 -0.76(-5.53%)
Apr 03, 2008 13.64 13.96 13.54 13.82 112,971 +0.07(+0.51%)
Apr 02, 2008 13.95 13.98 13.41 13.75 199,927 -0.16(-1.17%)
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.