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

Marcus Corp (NY: MCS )

11.73 +0.18 (+1.60%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 13, 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, 2010 9.351 9.472 9.216 9.252 95,798 -0.18(-1.89%)
Mar 30, 2010 9.501 9.543 9.358 9.430 91,864 -0.01(-0.08%)
Mar 29, 2010 9.650 9.700 9.344 9.437 123,648 -0.19(-1.92%)
Mar 26, 2010 9.323 9.700 9.323 9.622 309,921 +0.36(+3.92%)
Mar 25, 2010 9.109 9.479 9.109 9.259 203,725 +0.22(+2.44%)
Mar 24, 2010 8.945 9.145 8.853 9.038 125,677 +0.01(+0.16%)
Mar 23, 2010 9.287 9.294 8.917 9.024 191,028 -0.24(-2.54%)
Mar 22, 2010 8.668 9.380 8.668 9.259 165,912 +0.46(+5.26%)
Mar 19, 2010 8.724 8.817 8.497 8.796 157,783 +0.14(+1.56%)
Mar 18, 2010 9.579 9.579 8.603 8.660 289,677 -0.63(-6.82%)
Mar 17, 2010 9.009 9.351 8.974 9.294 203,147 +0.28(+3.16%)
Mar 16, 2010 8.853 9.024 8.817 9.009 88,561 +0.18(+2.02%)
Mar 15, 2010 8.739 8.831 8.732 8.831 167,983 -0.06(-0.72%)
Mar 12, 2010 8.917 8.960 8.760 8.895 62,742 +0.04(+0.40%)
Mar 11, 2010 8.632 8.867 8.632 8.860 92,902 +0.18(+2.05%)
Mar 10, 2010 8.639 8.831 8.639 8.682 160,836 +0.01(+0.16%)
Mar 09, 2010 8.532 8.753 8.518 8.668 192,167 +0.13(+1.50%)
Mar 08, 2010 8.554 8.646 8.518 8.539 205,964 -0.04(-0.42%)
Mar 05, 2010 8.611 8.696 8.546 8.575 171,538 +0.01(+0.08%)
Mar 04, 2010 8.646 8.646 8.441 8.568 85,642 -0.04(-0.50%)
Mar 03, 2010 8.960 8.960 8.589 8.611 129,457 -0.33(-3.74%)
Mar 02, 2010 9.031 9.209 8.846 8.945 81,941 -0.02(-0.24%)
Mar 01, 2010 8.781 9.066 8.660 8.967 102,900 +0.27(+3.11%)
Feb 26, 2010 8.575 8.767 8.543 8.696 104,080 +0.14(+1.67%)
Feb 25, 2010 8.368 8.561 8.347 8.554 66,886 +0.04(+0.42%)
Feb 24, 2010 8.383 8.618 8.383 8.518 39,011 +0.14(+1.70%)
Feb 23, 2010 8.475 8.575 8.354 8.375 91,928 -0.09(-1.09%)
Feb 22, 2010 8.326 8.532 8.212 8.468 74,867 +0.21(+2.50%)
Feb 19, 2010 8.162 8.397 8.148 8.262 60,032 +0.09(+1.05%)
Feb 18, 2010 8.083 8.183 8.005 8.176 60,502 +0.06(+0.70%)
Feb 17, 2010 8.005 8.126 7.905 8.119 72,709 +0.17(+2.15%)
Feb 16, 2010 7.806 7.977 7.656 7.948 94,044 +0.22(+2.86%)
Feb 12, 2010 7.521 7.727 7.727 7.727 296,545 +0.09(+1.21%)
Feb 11, 2010 7.549 7.670 7.443 7.635 135,140 +0.03(+0.37%)
Feb 10, 2010 7.556 7.649 7.528 7.606 74,995 -0.01(-0.09%)
Feb 09, 2010 7.649 7.820 7.592 7.613 110,039 +0.16(+2.10%)
Feb 08, 2010 7.578 7.727 7.435 7.457 77,417 -0.15(-1.97%)
Feb 05, 2010 7.435 7.649 7.236 7.606 265,093 +0.37(+5.12%)
Feb 04, 2010 7.791 7.898 7.129 7.236 480,723 -0.63(-7.97%)
Feb 03, 2010 7.962 8.055 7.820 7.863 67,407 -0.13(-1.60%)
Feb 02, 2010 7.991 8.083 7.770 7.991 92,190 -0.01(-0.18%)
Feb 01, 2010 7.991 8.105 7.913 8.005 130,196 +0.04(+0.54%)
Jan 29, 2010 8.240 8.269 7.841 7.962 107,350 -0.21(-2.61%)
Jan 28, 2010 8.397 8.425 7.834 8.176 124,888 -0.19(-2.30%)
Jan 27, 2010 8.390 8.447 8.190 8.368 78,862 +0.06(+0.69%)
Jan 26, 2010 8.489 8.611 8.304 8.311 91,829 -0.19(-2.26%)
Jan 25, 2010 8.646 8.746 8.418 8.504 158,808 -0.06(-0.67%)
Jan 22, 2010 8.440 8.582 8.440 8.561 132,974 +0.16(+1.95%)
Jan 21, 2010 8.575 8.774 8.361 8.397 104,078 -0.12(-1.46%)
Jan 20, 2010 8.684 8.804 8.394 8.521 251,177 -0.23(-2.59%)
Jan 19, 2010 8.698 8.790 8.613 8.748 129,633 +0.10(+1.14%)
Jan 15, 2010 8.819 8.649 8.649 8.649 217,766 -0.17(-1.92%)
Jan 14, 2010 8.889 8.939 8.776 8.819 125,025 -0.07(-0.80%)
Jan 13, 2010 8.826 9.009 8.698 8.889 79,209 +0.11(+1.21%)
Jan 12, 2010 8.910 8.925 8.599 8.783 78,630 -0.27(-2.97%)
Jan 11, 2010 9.123 9.172 8.910 9.052 113,726 -0.06(-0.70%)
Jan 08, 2010 9.243 9.306 9.017 9.116 135,453 -0.20(-2.13%)
Jan 07, 2010 9.186 9.335 9.031 9.314 70,975 +0.08(+0.92%)
Jan 06, 2010 9.172 9.271 8.960 9.229 141,182 +0.01(+0.15%)
Jan 05, 2010 9.314 9.434 9.165 9.215 115,795 -0.11(-1.21%)
Jan 04, 2010 9.271 9.413 9.165 9.328 109,150 +0.26(+2.89%)
Dec 31, 2009 9.186 9.066 9.066 9.066 51,472 -0.13(-1.38%)
Dec 30, 2009 9.066 9.193 8.868 9.193 57,135 +0.07(+0.78%)
Dec 29, 2009 9.151 9.158 9.009 9.123 32,963 +0.01(+0.08%)
Dec 28, 2009 9.172 9.250 9.080 9.116 53,992 -0.04(-0.39%)
Dec 24, 2009 9.137 9.342 8.995 9.151 33,200 +0.06(+0.62%)
Dec 23, 2009 9.017 9.165 8.946 9.094 74,381 +0.10(+1.10%)
Dec 22, 2009 8.988 9.151 8.919 8.995 77,232 +0.01(+0.08%)
Dec 21, 2009 8.889 9.101 8.889 8.988 89,541 +0.10(+1.11%)
Dec 18, 2009 8.861 8.932 8.734 8.889 230,410 +0.14(+1.62%)
Dec 17, 2009 9.066 9.137 8.628 8.748 99,004 -0.45(-4.92%)
Dec 16, 2009 9.299 9.413 9.059 9.200 120,396 +0.04(+0.39%)
Dec 15, 2009 9.151 9.462 9.101 9.165 90,805 +0.01(+0.08%)
Dec 14, 2009 9.172 9.243 9.101 9.158 56,329 +0.03(+0.31%)
Dec 11, 2009 9.094 9.243 8.967 9.130 70,617 +0.08(+0.94%)
Dec 10, 2009 9.066 9.356 8.974 9.045 87,926 +0.01(+0.08%)
Dec 09, 2009 9.292 9.321 8.896 9.038 72,554 -0.22(-2.37%)
Dec 08, 2009 9.108 9.413 9.108 9.257 146,120 +0.08(+0.93%)
Dec 07, 2009 9.292 9.420 9.066 9.172 75,883 -0.09(-0.99%)
Dec 04, 2009 9.200 9.554 8.840 9.264 352,113 +0.35(+3.89%)
Dec 03, 2009 9.222 9.222 8.847 8.918 94,499 -0.27(-2.93%)
Dec 02, 2009 8.896 9.342 8.896 9.186 63,074 +0.32(+3.59%)
Dec 01, 2009 8.903 9.087 8.777 8.868 40,414 +0.11(+1.21%)
Nov 30, 2009 8.804 8.811 8.387 8.762 157,181 -0.03(-0.32%)
Nov 27, 2009 8.974 9.052 8.790 8.790 48,588 -0.23(-2.59%)
Nov 25, 2009 9.236 9.299 9.017 9.024 45,402 -0.18(-1.92%)
Nov 24, 2009 9.094 9.257 8.564 9.200 116,762 +0.14(+1.56%)
Nov 23, 2009 8.910 9.123 8.804 9.059 87,700 +0.35(+3.98%)
Nov 20, 2009 8.338 8.769 8.267 8.712 64,792 +0.31(+3.70%)
Nov 19, 2009 8.656 8.656 8.147 8.401 87,177 -0.33(-3.81%)
Nov 18, 2009 8.995 8.995 8.486 8.734 37,004 -0.26(-2.91%)
Nov 17, 2009 9.165 9.404 8.946 8.995 87,166 -0.25(-2.68%)
Nov 16, 2009 8.684 9.342 8.684 9.243 57,725 +0.67(+7.84%)
Nov 13, 2009 8.472 8.727 8.345 8.571 46,916 +0.08(+0.92%)
Nov 12, 2009 8.861 8.995 8.465 8.493 40,258 -0.41(-4.61%)
Nov 11, 2009 8.910 9.017 8.776 8.903 29,104 +0.13(+1.53%)
Nov 10, 2009 8.896 8.946 8.564 8.769 27,479 -0.21(-2.29%)
Nov 09, 2009 8.748 9.038 8.748 8.974 49,079 +0.33(+3.76%)
Nov 06, 2009 8.642 8.882 8.493 8.649 62,209 -0.11(-1.21%)
Nov 05, 2009 8.486 8.854 8.486 8.755 41,449 +0.35(+4.21%)
Nov 04, 2009 8.684 8.797 8.359 8.401 94,936 -0.19(-2.22%)
Nov 03, 2009 8.267 8.599 8.203 8.592 82,768 +0.26(+3.14%)
Nov 02, 2009 8.323 8.486 8.019 8.331 136,233 +0.06(+0.68%)
Oct 30, 2009 8.557 8.606 7.850 8.274 134,838 -0.39(-4.49%)
Oct 29, 2009 8.090 8.741 8.055 8.663 99,515 +0.68(+8.50%)
Oct 28, 2009 8.401 8.507 7.949 7.984 125,242 -0.41(-4.89%)
Oct 27, 2009 8.840 8.939 8.373 8.394 69,258 -0.43(-4.89%)
Oct 26, 2009 8.946 9.193 8.670 8.826 45,270 -0.08(-0.87%)
Oct 23, 2009 8.819 8.988 8.741 8.903 74,511 -0.45(-4.84%)
Oct 22, 2009 9.660 9.660 9.292 9.356 131,487 -0.33(-3.43%)
Oct 21, 2009 9.717 10.08 9.653 9.688 147,418 -0.04(-0.36%)
Oct 20, 2009 9.646 9.745 9.618 9.724 73,786 -0.08(-0.87%)
Oct 19, 2009 9.759 9.964 9.702 9.809 51,907 +0.13(+1.31%)
Oct 16, 2009 9.667 9.766 9.547 9.681 52,850 -0.07(-0.73%)
Oct 15, 2009 9.717 9.837 9.484 9.752 67,035 -0.04(-0.36%)
Oct 14, 2009 9.462 9.865 9.398 9.787 88,472 +0.47(+5.01%)
Oct 13, 2009 9.455 9.455 9.172 9.321 33,456 -0.13(-1.35%)
Oct 12, 2009 9.490 9.568 9.271 9.448 56,067 +0.18(+1.91%)
Oct 09, 2009 9.052 9.278 9.031 9.271 80,463 +0.24(+2.66%)
Oct 08, 2009 9.405 9.405 9.031 9.031 82,250 -0.27(-2.89%)
Oct 07, 2009 9.101 9.335 9.066 9.299 42,700 +0.17(+1.86%)
Oct 06, 2009 8.953 9.179 8.896 9.130 40,156 +0.23(+2.54%)
Oct 05, 2009 8.875 9.151 8.790 8.903 57,753 +0.11(+1.29%)
Oct 02, 2009 8.599 8.960 8.599 8.790 72,845 +0.03(+0.32%)
Oct 01, 2009 8.967 9.002 8.712 8.762 105,503 -0.28(-3.13%)
Sep 30, 2009 9.116 9.116 8.649 9.045 113,646 -0.11(-1.16%)
Sep 29, 2009 9.017 9.264 9.017 9.151 31,827 +0.17(+1.89%)
Sep 28, 2009 9.017 9.179 8.804 8.981 72,399 +0.00(+0.00%)
Sep 25, 2009 8.946 9.116 8.755 8.981 62,021 +0.03(+0.32%)
Sep 24, 2009 9.434 9.434 8.790 8.953 80,836 -0.38(-4.09%)
Sep 23, 2009 9.603 9.695 9.321 9.335 74,244 -0.20(-2.08%)
Sep 22, 2009 9.490 9.752 9.490 9.533 116,226 +0.02(+0.22%)
Sep 21, 2009 9.554 9.618 9.342 9.512 75,920 -0.13(-1.32%)
Sep 18, 2009 9.660 9.724 9.405 9.639 167,154 +0.03(+0.29%)
Sep 17, 2009 9.717 9.900 9.462 9.611 82,168 -0.28(-2.86%)
Sep 16, 2009 9.809 9.900 9.681 9.893 100,469 +0.11(+1.08%)
Sep 15, 2009 9.243 9.801 9.137 9.787 147,453 +0.46(+4.93%)
Sep 14, 2009 9.123 9.356 9.066 9.328 40,794 +0.13(+1.46%)
Sep 11, 2009 9.314 9.582 9.123 9.193 65,673 -0.11(-1.22%)
Sep 10, 2009 9.314 9.413 8.932 9.306 52,939 -0.02(-0.23%)
Sep 09, 2009 9.278 9.794 9.236 9.328 102,589 +0.02(+0.23%)
Sep 08, 2009 8.748 9.314 8.415 9.306 162,236 +0.64(+7.43%)
Sep 04, 2009 8.345 8.684 8.182 8.663 100,465 +0.28(+3.29%)
Sep 03, 2009 8.415 8.514 8.168 8.387 105,633 +0.01(+0.08%)
Sep 02, 2009 8.514 8.691 8.278 8.380 141,954 -0.19(-2.23%)
Sep 01, 2009 8.769 9.052 8.260 8.571 133,269 -0.28(-3.19%)
Aug 31, 2009 9.066 9.144 8.819 8.854 171,960 -0.35(-3.84%)
Aug 28, 2009 9.405 9.405 9.144 9.207 93,765 -0.11(-1.21%)
Aug 27, 2009 9.278 9.476 8.946 9.321 78,363 -0.01(-0.08%)
Aug 26, 2009 9.483 9.582 9.264 9.328 57,962 -0.19(-2.01%)
Aug 25, 2009 9.186 9.611 9.151 9.519 110,765 +0.41(+4.50%)
Aug 24, 2009 9.342 9.377 8.981 9.108 67,847 -0.20(-2.13%)
Aug 21, 2009 9.335 9.554 9.151 9.306 179,565 +0.13(+1.46%)
Aug 20, 2009 8.925 9.363 8.925 9.172 117,094 +0.11(+1.17%)
Aug 19, 2009 8.932 9.144 8.875 9.066 58,040 -0.05(-0.54%)
Aug 18, 2009 9.024 9.292 8.727 9.116 73,985 +0.08(+0.94%)
Aug 17, 2009 9.052 9.328 8.840 9.031 109,065 -0.24(-2.59%)
Aug 14, 2009 9.717 9.717 9.059 9.271 174,280 -0.41(-4.24%)
Aug 13, 2009 9.858 9.858 9.391 9.681 104,900 -0.13(-1.30%)
Aug 12, 2009 9.398 10.05 9.370 9.809 107,347 +0.45(+4.84%)
Aug 11, 2009 9.405 9.497 9.151 9.356 93,629 -0.06(-0.68%)
Aug 10, 2009 9.554 10.02 9.335 9.420 86,346 -0.24(-2.49%)
Aug 07, 2009 8.854 10.12 8.769 9.660 179,380 +1.10(+12.89%)
Aug 06, 2009 8.939 9.045 8.493 8.557 152,968 -0.35(-3.97%)
Aug 05, 2009 9.222 9.363 8.741 8.910 136,647 -0.33(-3.52%)
Aug 04, 2009 8.882 9.405 8.882 9.236 158,993 +0.29(+3.24%)
Aug 03, 2009 9.236 9.349 8.656 8.946 117,756 +0.01(+0.08%)
Jul 31, 2009 9.328 9.370 8.847 8.939 83,502 -0.46(-4.89%)
Jul 30, 2009 9.144 9.646 9.087 9.398 126,757 +0.39(+4.32%)
Jul 29, 2009 9.335 9.420 8.840 9.009 117,481 -0.42(-4.50%)
Jul 28, 2009 9.101 9.476 8.868 9.434 128,455 +0.22(+2.38%)
Jul 27, 2009 9.618 9.618 8.868 9.215 139,488 -0.55(-5.65%)
Jul 24, 2009 9.639 9.801 9.222 9.766 2,433 -0.01(-0.14%)
Jul 23, 2009 9.370 10.15 9.186 9.780 159,965 +0.43(+4.61%)
Jul 22, 2009 9.193 9.448 9.052 9.349 81,857 +0.11(+1.15%)
Jul 21, 2009 9.356 9.405 9.123 9.243 142,618 -0.02(-0.23%)
Jul 20, 2009 8.988 9.328 8.882 9.264 155,243 +0.34(+3.80%)
Jul 17, 2009 8.762 8.974 8.613 8.925 132,556 +0.16(+1.86%)
Jul 16, 2009 8.437 8.875 8.288 8.762 127,696 +0.28(+3.34%)
Jul 15, 2009 8.133 8.479 7.970 8.479 130,145 +0.52(+6.58%)
Jul 14, 2009 8.090 8.090 7.729 7.956 84,356 -0.02(-0.27%)
Jul 13, 2009 7.772 8.055 7.638 7.977 205,987 +0.28(+3.68%)
Jul 10, 2009 7.312 7.772 7.171 7.694 128,475 +0.42(+5.73%)
Jul 09, 2009 7.192 7.411 7.043 7.277 77,566 +0.17(+2.39%)
Jul 08, 2009 7.213 7.270 7.072 7.107 105,889 +0.04(+0.50%)
Jul 07, 2009 7.213 7.270 7.072 7.072 111,964 -0.14(-1.96%)
Jul 06, 2009 7.114 7.256 6.952 7.213 110,379 +0.18(+2.51%)
Jul 02, 2009 7.779 7.779 7.036 7.036 132,270 -0.81(-10.28%)
Jul 01, 2009 7.609 7.977 7.482 7.843 160,177 +0.40(+5.42%)
Jun 30, 2009 7.581 7.793 7.326 7.440 154,675 -0.03(-0.38%)
Jun 29, 2009 7.263 7.602 7.015 7.468 137,293 +0.22(+3.02%)
Jun 26, 2009 7.100 7.298 6.860 7.249 175,788 +0.11(+1.59%)
Jun 25, 2009 7.008 7.135 6.902 7.135 54,834 +0.27(+3.91%)
Jun 24, 2009 7.001 7.227 6.761 6.867 75,992 -0.06(-0.92%)
Jun 23, 2009 7.164 7.242 6.902 6.930 70,827 -0.14(-2.00%)
Jun 22, 2009 7.333 7.348 7.022 7.072 157,428 -0.32(-4.31%)
Jun 19, 2009 7.432 7.623 7.355 7.390 176,747 +0.12(+1.65%)
Jun 18, 2009 7.284 7.454 7.143 7.270 70,815 -0.07(-0.96%)
Jun 17, 2009 7.143 7.489 7.029 7.341 108,751 +0.24(+3.39%)
Jun 16, 2009 7.567 7.623 6.973 7.100 116,656 -0.40(-5.37%)
Jun 15, 2009 7.659 7.659 7.305 7.503 147,914 -0.37(-4.67%)
Jun 12, 2009 7.588 7.949 7.503 7.871 98,611 +0.17(+2.20%)
Jun 11, 2009 7.942 8.104 7.659 7.701 92,874 -0.23(-2.94%)
Jun 10, 2009 8.133 8.196 7.447 7.935 155,730 -0.08(-0.97%)
Jun 09, 2009 8.090 8.203 7.744 8.012 93,515 +0.01(+0.09%)
Jun 08, 2009 7.857 8.260 7.701 8.005 113,493 -0.15(-1.82%)
Jun 05, 2009 8.458 8.458 7.942 8.154 112,674 -0.18(-2.12%)
Jun 04, 2009 8.309 8.458 8.005 8.331 122,762 +0.06(+0.68%)
Jun 03, 2009 8.055 8.281 7.956 8.274 140,387 +0.08(+1.04%)
Jun 02, 2009 8.260 8.493 7.927 8.189 173,492 -0.15(-1.78%)
Jun 01, 2009 7.864 8.380 7.864 8.338 116,868 +0.61(+7.87%)
May 29, 2009 7.623 7.799 7.482 7.729 124,171 +0.11(+1.39%)
May 28, 2009 7.715 7.807 7.390 7.623 77,492 +0.03(+0.37%)
May 27, 2009 8.076 8.076 7.546 7.595 114,922 -0.53(-6.53%)
May 26, 2009 7.496 8.189 7.496 8.125 164,595 +0.54(+7.18%)
May 22, 2009 7.659 7.772 7.468 7.581 163,961 -0.04(-0.46%)
May 21, 2009 7.648 7.744 7.461 7.616 174,171 -0.12(-1.55%)
May 20, 2009 8.041 8.097 7.645 7.737 181,054 -0.14(-1.80%)
May 19, 2009 8.140 8.147 7.786 7.878 94,069 -0.30(-3.72%)
May 18, 2009 7.751 8.267 7.751 8.182 259,466 +0.59(+7.83%)
May 15, 2009 7.630 7.906 7.362 7.588 218,836 -0.08(-1.01%)
May 14, 2009 7.828 8.104 7.623 7.666 266,198 -0.15(-1.90%)
May 13, 2009 8.168 8.316 7.708 7.814 303,195 -0.41(-4.99%)
May 12, 2009 8.684 8.705 7.828 8.224 259,934 -0.40(-4.59%)
May 11, 2009 8.727 8.755 8.394 8.620 135,197 -0.42(-4.62%)
May 08, 2009 8.918 9.073 8.500 9.038 199,747 +0.37(+4.24%)
May 07, 2009 9.101 9.236 8.529 8.670 168,137 -0.25(-2.85%)
May 06, 2009 9.045 9.045 8.493 8.925 240,864 +0.12(+1.37%)
May 05, 2009 9.285 9.285 8.451 8.804 308,021 -0.58(-6.18%)
May 04, 2009 8.981 9.384 8.783 9.384 215,300 +0.62(+7.10%)
May 01, 2009 8.939 8.946 8.479 8.762 417,053 -0.22(-2.44%)
Apr 30, 2009 9.052 9.448 8.910 8.981 167,756 +0.01(+0.08%)
Apr 29, 2009 8.755 9.554 8.628 8.974 254,351 +0.35(+4.02%)
Apr 28, 2009 8.529 8.974 8.465 8.628 205,801 +0.04(+0.41%)
Apr 27, 2009 9.002 9.087 8.444 8.592 292,465 -0.63(-6.83%)
Apr 24, 2009 9.002 9.610 8.910 9.222 290,061 +0.31(+3.49%)
Apr 23, 2009 8.076 9.186 8.062 8.910 391,963 +0.88(+11.01%)
Apr 22, 2009 7.779 8.549 7.630 8.026 306,072 +0.09(+1.16%)
Apr 21, 2009 7.369 8.005 7.227 7.935 243,535 +0.54(+7.27%)
Apr 20, 2009 7.984 7.998 7.305 7.397 285,919 -0.91(-10.98%)
Apr 17, 2009 8.168 8.493 7.991 8.309 233,304 +0.18(+2.17%)
Apr 16, 2009 7.871 8.196 7.326 8.133 313,515 +0.37(+4.83%)
Apr 15, 2009 7.418 7.843 7.418 7.758 133,478 +0.28(+3.78%)
Apr 14, 2009 7.581 7.913 7.291 7.475 225,248 -0.30(-3.82%)
Apr 13, 2009 7.517 7.779 7.256 7.772 190,855 +0.14(+1.85%)
Apr 09, 2009 7.333 7.942 7.333 7.630 300,156 +0.56(+7.90%)
Apr 08, 2009 6.556 7.072 6.520 7.072 213,092 +0.56(+8.58%)
Apr 07, 2009 7.086 7.376 6.485 6.513 274,932 -0.78(-10.76%)
Apr 06, 2009 7.220 7.475 7.086 7.298 304,306 -0.04(-0.48%)
Apr 03, 2009 7.036 7.341 6.980 7.333 85,944 +0.28(+4.01%)
Apr 02, 2009 6.442 7.150 6.343 7.051 249,032 +0.83(+13.42%)
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.