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

Marcus Corp (NY: MCS )

10.63 -0.09 (-0.84%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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 (%)
Jun 30, 2020 12.87 13.15 12.58 12.92 209,951 -0.07(-0.53%)
Jun 29, 2020 12.17 13.13 11.90 12.99 348,226 +0.96(+8.02%)
Jun 26, 2020 12.32 12.32 11.49 12.03 404,236 -0.19(-1.59%)
Jun 25, 2020 12.02 12.36 11.75 12.22 294,275 +0.05(+0.40%)
Jun 24, 2020 12.60 12.82 12.01 12.17 311,051 -0.69(-5.37%)
Jun 23, 2020 13.33 13.33 12.29 12.86 298,363 -0.19(-1.42%)
Jun 22, 2020 13.63 13.64 12.71 13.05 381,494 -0.51(-3.74%)
Jun 19, 2020 14.40 15.25 13.46 13.55 678,041 -0.51(-3.60%)
Jun 18, 2020 13.66 14.22 13.39 14.06 303,847 +0.11(+0.77%)
Jun 17, 2020 14.86 14.86 13.73 13.95 320,832 -0.74(-5.04%)
Jun 16, 2020 15.77 15.86 14.55 14.69 414,643 -0.07(-0.46%)
Jun 15, 2020 14.16 15.00 14.04 14.76 258,018 -0.19(-1.30%)
Jun 12, 2020 14.82 15.47 14.32 14.96 384,209 +0.70(+4.92%)
Jun 11, 2020 14.60 15.26 14.22 14.25 397,108 -1.44(-9.18%)
Jun 10, 2020 17.69 17.96 15.66 15.70 514,520 -1.98(-11.18%)
Jun 09, 2020 17.85 18.16 16.72 17.67 433,446 -0.78(-4.22%)
Jun 08, 2020 18.74 19.59 18.18 18.45 360,020 +1.20(+6.94%)
Jun 05, 2020 16.28 18.41 15.96 17.25 749,111 +1.74(+11.24%)
Jun 04, 2020 14.87 15.69 14.38 15.51 494,349 +0.62(+4.19%)
Jun 03, 2020 14.60 15.25 14.39 14.89 661,351 +0.70(+4.94%)
Jun 02, 2020 13.49 14.28 13.43 14.19 366,624 +0.90(+6.74%)
Jun 01, 2020 13.15 13.75 12.93 13.29 218,299 +0.17(+1.26%)
May 29, 2020 13.51 13.84 13.13 13.13 435,766 -0.65(-4.74%)
May 28, 2020 14.63 14.63 13.71 13.78 399,284 -0.76(-5.22%)
May 27, 2020 13.83 14.58 13.40 14.54 477,910 +1.28(+9.62%)
May 26, 2020 12.45 13.46 12.22 13.26 504,257 +1.44(+12.19%)
May 22, 2020 11.98 12.12 11.63 11.82 171,307 -0.08(-0.65%)
May 21, 2020 11.70 11.94 11.48 11.90 348,344 +0.21(+1.83%)
May 20, 2020 11.63 11.83 11.47 11.68 273,970 +0.23(+2.04%)
May 19, 2020 11.38 11.91 11.20 11.45 359,343 -0.04(-0.34%)
May 18, 2020 11.41 11.91 11.31 11.49 583,405 +0.89(+8.36%)
May 15, 2020 10.52 10.73 10.17 10.60 365,723 +0.09(+0.83%)
May 14, 2020 10.04 10.85 9.347 10.52 327,916 +0.21(+2.08%)
May 13, 2020 10.91 10.96 10.18 10.30 284,949 -0.81(-7.27%)
May 12, 2020 11.68 11.93 11.05 11.11 266,303 -0.51(-4.36%)
May 11, 2020 12.17 12.37 11.37 11.62 301,154 -0.76(-6.14%)
May 08, 2020 12.15 12.43 11.97 12.38 316,939 +0.69(+5.92%)
May 07, 2020 11.95 12.39 11.67 11.68 332,940 +0.04(+0.33%)
May 06, 2020 12.19 12.27 11.49 11.65 321,590 -0.66(-5.38%)
May 05, 2020 14.32 14.32 12.30 12.31 432,574 -0.85(-6.44%)
May 04, 2020 13.01 14.07 12.84 13.15 341,775 -0.33(-2.46%)
May 01, 2020 13.71 13.87 13.09 13.49 438,436 -0.67(-4.75%)
Apr 30, 2020 15.08 15.08 13.83 14.16 467,910 -1.25(-8.09%)
Apr 29, 2020 15.36 15.98 15.18 15.40 231,749 +0.87(+5.96%)
Apr 28, 2020 14.02 14.69 13.67 14.54 196,340 +1.11(+8.27%)
Apr 27, 2020 13.04 13.67 12.90 13.43 226,139 +0.62(+4.87%)
Apr 24, 2020 13.01 13.17 12.58 12.80 175,107 -0.39(-2.95%)
Apr 23, 2020 13.00 13.98 13.00 13.19 219,038 +0.26(+2.03%)
Apr 22, 2020 13.64 13.70 12.77 12.93 272,717 -0.52(-3.84%)
Apr 21, 2020 12.66 13.67 12.66 13.45 229,555 +0.42(+3.21%)
Apr 20, 2020 13.16 13.94 12.95 13.03 256,869 -1.19(-8.36%)
Apr 17, 2020 13.46 14.32 13.14 14.22 289,620 +1.85(+14.96%)
Apr 16, 2020 13.13 13.29 12.09 12.37 274,822 -0.66(-5.08%)
Apr 15, 2020 12.92 13.25 12.39 13.03 296,678 +0.59(+4.78%)
Apr 14, 2020 12.82 13.84 12.11 12.43 345,204 +0.10(+0.79%)
Apr 13, 2020 12.78 12.85 11.84 12.34 261,335 -0.39(-3.06%)
Apr 09, 2020 12.69 13.32 11.91 12.73 335,323 +0.52(+4.23%)
Apr 08, 2020 11.65 12.51 11.29 12.21 503,075 +0.99(+8.85%)
Apr 07, 2020 11.39 12.10 10.72 11.22 609,302 +0.55(+5.11%)
Apr 06, 2020 9.980 10.86 9.942 10.67 498,882 +1.17(+12.30%)
Apr 03, 2020 10.13 10.69 9.308 9.503 386,571 -0.56(-5.52%)
Apr 02, 2020 11.41 11.59 9.766 10.06 311,702 -1.17(-10.41%)
Apr 01, 2020 11.33 11.88 11.01 11.23 547,036 -0.77(-6.41%)
Mar 31, 2020 12.29 12.78 11.85 12.00 480,617 -0.37(-2.99%)
Mar 30, 2020 12.17 12.85 11.45 12.37 303,833 +0.17(+1.36%)
Mar 27, 2020 12.53 12.58 11.96 12.20 222,350 -1.16(-8.67%)
Mar 26, 2020 11.84 14.51 11.84 13.36 396,775 +1.47(+12.37%)
Mar 25, 2020 11.60 12.80 11.12 11.89 474,959 +0.45(+3.91%)
Mar 24, 2020 10.84 11.90 10.64 11.44 238,674 +1.09(+10.54%)
Mar 23, 2020 9.951 10.46 8.637 10.35 374,351 -0.08(-0.75%)
Mar 20, 2020 11.00 12.02 9.523 10.43 466,679 -0.15(-1.38%)
Mar 19, 2020 7.419 11.13 7.245 10.57 559,144 +3.14(+42.33%)
Mar 18, 2020 8.627 9.109 6.767 7.429 461,736 -1.59(-17.60%)
Mar 17, 2020 11.27 11.59 8.958 9.016 501,020 -2.00(-18.13%)
Mar 16, 2020 14.53 14.61 10.81 11.01 352,644 -4.00(-26.65%)
Mar 13, 2020 14.58 15.17 13.29 15.01 329,469 +1.34(+9.83%)
Mar 12, 2020 16.52 16.97 13.63 13.67 431,845 -4.54(-24.92%)
Mar 11, 2020 19.80 19.80 18.00 18.21 182,334 -1.91(-9.49%)
Mar 10, 2020 20.54 20.54 18.79 20.12 230,031 +0.34(+1.72%)
Mar 09, 2020 21.79 22.13 19.58 19.78 219,160 -3.32(-14.38%)
Mar 06, 2020 22.12 23.58 21.83 23.10 266,512 +0.09(+0.38%)
Mar 05, 2020 24.78 24.86 22.60 23.01 298,504 -2.23(-8.84%)
Mar 04, 2020 25.77 25.77 24.19 25.24 176,912 -0.18(-0.69%)
Mar 03, 2020 25.38 25.73 24.61 25.41 262,088 +0.15(+0.58%)
Mar 02, 2020 26.03 26.10 24.33 25.27 567,209 -0.75(-2.88%)
Feb 28, 2020 24.66 26.56 24.57 26.02 270,826 +1.12(+4.50%)
Feb 27, 2020 25.00 26.17 24.17 24.90 418,674 -0.69(-2.68%)
Feb 26, 2020 27.93 27.93 25.48 25.58 387,548 -2.35(-8.41%)
Feb 25, 2020 29.87 29.87 27.89 27.93 226,481 -1.91(-6.39%)
Feb 24, 2020 30.28 30.48 29.81 29.84 249,668 -1.17(-3.77%)
Feb 21, 2020 32.40 32.40 30.13 31.01 1,056,390 -1.45(-4.47%)
Feb 20, 2020 30.98 32.84 30.98 32.46 350,599 +2.06(+6.78%)
Feb 19, 2020 29.77 30.79 29.77 30.40 211,127 +0.72(+2.41%)
Feb 18, 2020 29.65 30.24 29.64 29.69 186,309 -0.09(-0.29%)
Feb 14, 2020 29.69 29.96 29.55 29.77 102,558 +0.11(+0.36%)
Feb 13, 2020 28.59 29.94 28.56 29.67 186,792 +1.02(+3.54%)
Feb 12, 2020 28.94 29.03 28.65 28.65 496,013 -0.02(-0.07%)
Feb 11, 2020 28.80 29.13 28.30 28.67 195,747 -0.05(-0.17%)
Feb 10, 2020 28.48 28.80 28.42 28.72 190,639 +0.20(+0.71%)
Feb 07, 2020 28.93 29.14 28.49 28.51 149,081 -0.47(-1.64%)
Feb 06, 2020 29.18 29.39 28.95 28.99 137,159 -0.11(-0.37%)
Feb 05, 2020 28.45 29.29 28.42 29.10 178,366 +0.85(+3.01%)
Feb 04, 2020 28.73 28.79 28.14 28.24 204,897 -0.11(-0.38%)
Feb 03, 2020 28.20 28.43 28.06 28.35 215,256 +0.15(+0.55%)
Jan 31, 2020 27.92 28.22 27.36 28.20 377,562 +0.24(+0.87%)
Jan 30, 2020 27.90 28.35 27.57 27.95 202,293 -0.24(-0.86%)
Jan 29, 2020 28.71 28.94 28.13 28.20 85,904 -0.58(-2.02%)
Jan 28, 2020 28.91 29.05 28.58 28.78 178,601 +0.07(+0.24%)
Jan 27, 2020 28.61 28.95 28.31 28.71 238,234 -0.24(-0.84%)
Jan 24, 2020 29.66 29.67 28.76 28.95 194,881 -0.80(-2.70%)
Jan 23, 2020 29.89 29.92 29.28 29.75 230,841 -0.16(-0.55%)
Jan 22, 2020 29.66 30.17 29.47 29.92 308,787 +0.36(+1.21%)
Jan 21, 2020 30.32 30.32 29.51 29.56 199,895 -0.94(-3.08%)
Jan 17, 2020 30.57 30.57 30.12 30.50 141,224 +0.09(+0.29%)
Jan 16, 2020 30.18 30.61 30.08 30.41 126,595 +0.37(+1.22%)
Jan 15, 2020 30.08 30.59 29.84 30.04 138,646 -0.19(-0.64%)
Jan 14, 2020 29.59 30.39 29.34 30.24 405,432 +0.65(+2.19%)
Jan 13, 2020 29.35 29.95 29.28 29.59 235,874 -0.05(-0.16%)
Jan 10, 2020 30.16 30.28 29.52 29.64 201,394 -0.39(-1.29%)
Jan 09, 2020 30.16 30.16 29.68 30.02 236,572 -0.07(-0.22%)
Jan 08, 2020 30.77 31.17 29.97 30.09 144,028 -0.79(-2.57%)
Jan 07, 2020 30.66 31.30 30.64 30.88 123,427 +0.15(+0.50%)
Jan 06, 2020 30.93 31.13 30.43 30.73 269,958 -0.38(-1.21%)
Jan 03, 2020 30.79 31.20 30.79 31.11 166,036 -0.03(-0.09%)
Jan 02, 2020 30.97 31.22 30.50 31.14 189,595 +0.41(+1.32%)
Dec 31, 2019 30.57 30.87 30.37 30.73 199,636 +0.07(+0.22%)
Dec 30, 2019 30.82 31.12 30.48 30.66 126,319 -0.16(-0.53%)
Dec 27, 2019 31.65 31.65 30.75 30.83 101,110 -0.71(-2.24%)
Dec 26, 2019 31.46 31.72 31.36 31.53 53,398 +0.07(+0.22%)
Dec 24, 2019 31.43 31.66 31.23 31.46 57,999 +0.01(+0.03%)
Dec 23, 2019 32.00 32.00 31.25 31.46 128,167 -0.45(-1.42%)
Dec 20, 2019 31.93 32.28 31.77 31.91 755,642 +0.17(+0.55%)
Dec 19, 2019 32.10 32.24 31.53 31.74 187,654 -0.30(-0.94%)
Dec 18, 2019 31.91 32.14 31.60 32.04 171,782 +0.12(+0.36%)
Dec 17, 2019 31.47 32.04 31.44 31.92 157,706 +0.44(+1.38%)
Dec 16, 2019 31.06 31.68 31.01 31.48 140,105 +0.56(+1.81%)
Dec 13, 2019 30.88 30.94 30.57 30.92 85,602 +0.00(+0.00%)
Dec 12, 2019 30.52 30.98 30.52 30.92 219,128 +0.26(+0.85%)
Dec 11, 2019 31.10 31.33 30.48 30.66 143,330 -0.45(-1.43%)
Dec 10, 2019 31.18 31.44 31.01 31.11 171,006 -0.14(-0.46%)
Dec 09, 2019 31.24 31.51 31.15 31.25 138,981 -0.08(-0.25%)
Dec 06, 2019 30.90 31.42 30.82 31.33 218,659 +0.77(+2.53%)
Dec 05, 2019 30.44 30.77 30.33 30.56 154,334 +0.07(+0.22%)
Dec 04, 2019 30.81 31.04 30.43 30.49 132,564 -0.24(-0.79%)
Dec 03, 2019 30.22 30.92 30.22 30.73 231,516 +0.23(+0.76%)
Dec 02, 2019 30.43 30.89 30.39 30.50 154,190 +0.07(+0.22%)
Nov 29, 2019 30.28 30.78 30.25 30.43 71,439 -0.04(-0.13%)
Nov 27, 2019 30.01 30.77 29.98 30.47 129,748 +0.41(+1.35%)
Nov 26, 2019 29.98 30.47 29.98 30.06 199,500 -0.05(-0.16%)
Nov 25, 2019 29.94 30.40 29.91 30.11 215,040 +0.06(+0.19%)
Nov 22, 2019 31.04 31.14 29.46 30.05 464,406 -2.13(-6.61%)
Nov 21, 2019 32.58 32.58 32.13 32.18 92,041 -0.39(-1.21%)
Nov 20, 2019 32.59 32.94 32.57 32.58 206,799 -0.19(-0.59%)
Nov 19, 2019 32.49 32.91 32.14 32.77 176,486 +0.57(+1.76%)
Nov 18, 2019 31.81 32.44 31.81 32.20 148,086 +0.34(+1.06%)
Nov 15, 2019 32.26 32.26 31.72 31.86 204,336 -0.23(-0.72%)
Nov 14, 2019 32.02 32.42 31.83 32.09 145,110 -0.01(-0.03%)
Nov 13, 2019 32.07 32.18 31.38 32.10 215,756 -0.16(-0.51%)
Nov 12, 2019 33.07 33.11 32.26 32.27 154,256 -0.76(-2.30%)
Nov 11, 2019 32.85 33.36 32.81 33.03 139,692 +0.00(+0.00%)
Nov 08, 2019 32.85 33.56 32.85 33.03 124,658 +0.10(+0.29%)
Nov 07, 2019 34.07 34.44 32.92 32.93 219,294 -0.86(-2.54%)
Nov 06, 2019 34.86 34.86 33.64 33.79 262,018 -1.04(-2.98%)
Nov 05, 2019 35.25 35.25 34.64 34.83 257,132 -0.42(-1.20%)
Nov 04, 2019 35.11 35.50 34.81 35.25 127,136 +0.44(+1.27%)
Nov 01, 2019 34.82 35.30 34.70 34.81 244,747 +0.06(+0.17%)
Oct 31, 2019 34.64 34.94 34.43 34.75 102,927 -0.12(-0.33%)
Oct 30, 2019 35.08 35.08 34.34 34.87 125,052 -0.21(-0.60%)
Oct 29, 2019 34.81 35.25 34.67 35.08 137,288 +0.32(+0.91%)
Oct 28, 2019 34.47 35.20 34.41 34.76 137,059 +0.33(+0.95%)
Oct 25, 2019 34.51 34.70 33.98 34.43 149,798 -0.30(-0.86%)
Oct 24, 2019 35.56 35.99 34.67 34.73 222,411 -0.66(-1.88%)
Oct 23, 2019 35.20 35.50 34.82 35.40 137,632 +0.35(+0.99%)
Oct 22, 2019 34.72 35.35 34.56 35.05 130,833 +0.35(+1.00%)
Oct 21, 2019 34.56 34.91 34.30 34.70 150,533 +0.30(+0.87%)
Oct 18, 2019 33.69 34.60 33.62 34.40 111,777 +0.46(+1.36%)
Oct 17, 2019 33.12 34.13 33.12 33.94 175,449 +0.97(+2.95%)
Oct 16, 2019 32.59 33.01 32.45 32.97 175,112 +0.35(+1.06%)
Oct 15, 2019 32.79 32.90 32.16 32.62 203,805 -0.13(-0.38%)
Oct 14, 2019 32.97 32.97 32.07 32.75 177,933 -0.29(-0.87%)
Oct 11, 2019 32.81 33.50 32.49 33.04 164,861 +0.63(+1.93%)
Oct 10, 2019 32.82 33.01 32.39 32.41 145,335 -0.44(-1.35%)
Oct 09, 2019 33.40 33.40 32.71 32.85 86,579 -0.28(-0.84%)
Oct 08, 2019 33.86 33.93 33.06 33.13 133,371 -0.90(-2.63%)
Oct 07, 2019 34.18 34.18 33.52 34.03 121,496 -0.16(-0.48%)
Oct 04, 2019 34.39 34.62 34.04 34.19 85,079 -0.16(-0.48%)
Oct 03, 2019 35.75 35.77 34.16 34.36 272,070 -1.45(-4.06%)
Oct 02, 2019 35.60 35.83 35.39 35.81 205,185 +0.02(+0.05%)
Oct 01, 2019 35.83 36.23 35.59 35.79 275,010 +0.16(+0.46%)
Sep 30, 2019 35.64 35.94 34.95 35.63 247,849 +0.06(+0.16%)
Sep 27, 2019 35.61 36.15 35.33 35.57 178,366 +0.07(+0.19%)
Sep 26, 2019 34.93 35.66 34.68 35.50 127,760 +0.54(+1.54%)
Sep 25, 2019 35.11 35.49 34.91 34.96 174,525 -0.17(-0.49%)
Sep 24, 2019 34.99 35.42 34.83 35.14 152,879 +0.12(+0.33%)
Sep 23, 2019 34.84 35.31 34.83 35.02 88,614 +0.08(+0.22%)
Sep 20, 2019 34.89 35.29 34.75 34.94 344,785 +0.06(+0.17%)
Sep 19, 2019 35.28 35.40 34.81 34.89 131,482 -0.21(-0.60%)
Sep 18, 2019 35.20 35.37 34.74 35.10 172,299 -0.01(-0.03%)
Sep 17, 2019 35.02 35.23 34.80 35.11 118,134 +0.06(+0.16%)
Sep 16, 2019 34.31 35.43 34.20 35.05 149,528 +0.60(+1.73%)
Sep 13, 2019 34.03 34.63 33.99 34.45 134,527 +0.68(+2.02%)
Sep 12, 2019 33.93 34.17 33.40 33.77 116,800 -0.09(-0.26%)
Sep 11, 2019 33.26 34.22 33.10 33.86 142,673 +0.82(+2.48%)
Sep 10, 2019 32.21 33.06 32.05 33.04 223,710 +0.75(+2.33%)
Sep 09, 2019 32.12 32.58 31.96 32.29 174,203 +0.24(+0.75%)
Sep 06, 2019 32.66 32.66 31.99 32.05 99,623 -0.51(-1.57%)
Sep 05, 2019 32.88 33.33 32.56 32.56 129,387 -0.03(-0.09%)
Sep 04, 2019 32.79 32.79 32.36 32.58 91,720 +0.01(+0.03%)
Sep 03, 2019 32.18 32.64 31.89 32.58 123,867 +0.27(+0.83%)
Aug 30, 2019 32.73 32.93 32.01 32.31 99,727 -0.30(-0.92%)
Aug 29, 2019 32.51 32.74 32.46 32.60 76,628 +0.40(+1.26%)
Aug 28, 2019 31.58 32.45 31.58 32.20 109,555 +0.52(+1.64%)
Aug 27, 2019 32.86 32.86 31.67 31.68 125,475 -0.97(-2.98%)
Aug 26, 2019 32.10 32.75 31.86 32.65 109,396 +0.85(+2.66%)
Aug 23, 2019 32.86 33.07 31.71 31.81 126,217 -1.21(-3.67%)
Aug 22, 2019 32.88 33.18 32.66 33.02 102,904 +0.13(+0.41%)
Aug 21, 2019 33.57 33.57 32.79 32.88 108,869 -0.46(-1.38%)
Aug 20, 2019 33.72 34.20 33.31 33.34 134,605 -0.53(-1.56%)
Aug 19, 2019 33.96 34.47 33.77 33.87 150,191 +0.33(+0.97%)
Aug 16, 2019 33.09 33.80 32.89 33.55 893,694 +0.65(+1.98%)
Aug 15, 2019 32.96 33.14 32.63 32.89 212,410 -0.06(-0.17%)
Aug 14, 2019 34.39 34.48 32.89 32.95 311,438 -1.79(-5.16%)
Aug 13, 2019 34.41 35.10 34.40 34.74 213,272 +0.24(+0.69%)
Aug 12, 2019 34.44 34.62 34.01 34.50 231,716 -0.04(-0.11%)
Aug 09, 2019 34.67 34.75 33.97 34.54 242,340 -0.26(-0.74%)
Aug 08, 2019 34.42 34.99 34.33 34.80 389,137 +0.62(+1.82%)
Aug 07, 2019 33.25 34.27 33.07 34.18 349,488 +0.90(+2.71%)
Aug 06, 2019 33.17 33.44 32.54 33.28 213,689 +0.47(+1.43%)
Aug 05, 2019 32.62 32.95 32.02 32.81 350,251 -0.25(-0.75%)
Aug 02, 2019 31.67 33.09 31.66 33.06 184,625 +1.05(+3.29%)
Aug 01, 2019 33.45 33.72 31.85 32.00 254,219 -1.52(-4.54%)
Jul 31, 2019 33.23 34.01 33.09 33.53 220,256 +0.24(+0.72%)
Jul 30, 2019 33.18 33.68 33.07 33.29 198,675 -0.07(-0.20%)
Jul 29, 2019 33.33 33.38 32.78 33.35 223,698 +0.12(+0.37%)
Jul 26, 2019 32.46 33.30 32.37 33.23 256,012 +0.88(+2.73%)
Jul 25, 2019 31.93 32.42 31.30 32.35 245,539 +0.81(+2.58%)
Jul 24, 2019 30.67 31.65 30.62 31.53 296,817 +0.84(+2.75%)
Jul 23, 2019 30.92 31.36 30.67 30.69 179,656 -0.16(-0.53%)
Jul 22, 2019 31.24 31.25 30.57 30.85 196,398 -0.31(-0.98%)
Jul 19, 2019 30.89 31.82 30.80 31.16 235,869 +0.15(+0.49%)
Jul 18, 2019 32.05 32.05 30.75 31.01 166,166 -1.11(-3.46%)
Jul 17, 2019 32.28 32.28 31.89 32.12 130,278 -0.21(-0.65%)
Jul 16, 2019 32.24 32.43 31.99 32.33 141,126 +0.12(+0.39%)
Jul 15, 2019 32.36 32.36 31.80 32.20 88,568 -0.15(-0.47%)
Jul 12, 2019 31.89 32.54 31.80 32.36 145,174 +0.58(+1.84%)
Jul 11, 2019 31.87 31.89 31.59 31.77 101,865 -0.12(-0.39%)
Jul 10, 2019 31.80 31.92 31.51 31.90 118,473 +0.29(+0.91%)
Jul 09, 2019 31.75 31.99 31.54 31.61 80,068 -0.17(-0.54%)
Jul 08, 2019 32.01 32.01 31.61 31.78 93,592 -0.19(-0.60%)
Jul 05, 2019 31.41 32.08 31.30 31.97 96,017 +0.33(+1.03%)
Jul 03, 2019 31.35 31.77 31.20 31.65 41,538 +0.33(+1.04%)
Jul 02, 2019 31.41 31.62 31.11 31.32 115,422 +0.02(+0.06%)
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.