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

Marcus Corp (NY: MCS )

10.40 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2008 8.182 9.116 8.182 9.116 96,749 +0.52(+6.00%)
Nov 26, 2008 7.553 8.762 7.496 8.599 241,456 +0.77(+9.85%)
Nov 25, 2008 7.814 7.878 7.411 7.828 223,724 +0.05(+0.64%)
Nov 24, 2008 7.425 8.019 6.980 7.779 249,094 +0.36(+4.86%)
Nov 21, 2008 6.683 7.418 6.308 7.418 234,689 +0.64(+9.50%)
Nov 20, 2008 7.277 7.524 6.768 6.775 169,326 -0.68(-9.11%)
Nov 19, 2008 8.288 8.295 7.440 7.454 119,298 -0.83(-10.07%)
Nov 18, 2008 8.309 8.620 7.942 8.288 213,543 -0.01(-0.09%)
Nov 17, 2008 8.168 8.755 7.864 8.295 137,565 +0.04(+0.51%)
Nov 14, 2008 9.009 9.229 8.246 8.253 0 -1.00(-10.78%)
Nov 13, 2008 8.034 9.250 7.454 9.250 243,105 +1.29(+16.27%)
Nov 12, 2008 8.585 8.649 7.906 7.956 164,784 -0.82(-9.35%)
Nov 11, 2008 8.967 9.165 8.677 8.776 185,770 -0.30(-3.27%)
Nov 10, 2008 9.688 9.837 8.903 9.073 139,851 -0.58(-6.01%)
Nov 07, 2008 9.455 9.695 9.200 9.653 116,810 +0.32(+3.41%)
Nov 06, 2008 9.639 9.738 9.215 9.335 127,004 -0.40(-4.07%)
Nov 05, 2008 10.25 10.36 9.674 9.731 145,563 -0.72(-6.90%)
Nov 04, 2008 10.72 10.72 10.20 10.45 207,246 +0.04(+0.41%)
Nov 03, 2008 9.872 10.42 9.872 10.41 261,159 +0.49(+4.92%)
Oct 31, 2008 9.674 10.52 9.271 9.922 254,954 +0.20(+2.04%)
Oct 30, 2008 9.200 9.830 9.151 9.724 183,082 +0.86(+9.74%)
Oct 29, 2008 8.125 9.222 7.984 8.861 151,565 +0.79(+9.82%)
Oct 28, 2008 7.475 8.076 7.072 8.069 166,713 +0.76(+10.35%)
Oct 27, 2008 7.864 8.055 7.291 7.312 119,057 -0.69(-8.66%)
Oct 24, 2008 7.157 8.302 6.994 8.005 175,619 -0.18(-2.16%)
Oct 23, 2008 8.734 8.734 7.772 8.182 197,715 -0.47(-5.40%)
Oct 22, 2008 8.840 9.144 8.479 8.649 123,357 -0.52(-5.71%)
Oct 21, 2008 9.455 9.731 9.165 9.172 91,288 -0.50(-5.12%)
Oct 20, 2008 9.137 9.688 9.066 9.667 99,601 +0.32(+3.40%)
Oct 17, 2008 9.059 9.801 8.847 9.349 244,625 -0.11(-1.12%)
Oct 16, 2008 8.847 9.490 8.253 9.455 208,646 +0.68(+7.74%)
Oct 15, 2008 9.830 9.830 8.769 8.776 137,362 -0.92(-9.48%)
Oct 14, 2008 10.61 10.73 9.561 9.695 138,846 -0.49(-4.79%)
Oct 13, 2008 10.42 10.42 9.017 10.18 286,519 +0.57(+5.96%)
Oct 10, 2008 7.659 9.611 7.432 9.611 0 +1.49(+18.38%)
Oct 09, 2008 8.734 9.200 8.104 8.118 336,267 -0.66(-7.57%)
Oct 08, 2008 8.833 9.589 8.387 8.783 317,526 -0.13(-1.51%)
Oct 07, 2008 9.801 9.844 8.889 8.918 241,014 -0.75(-7.75%)
Oct 06, 2008 9.625 9.936 9.285 9.667 376,750 -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 11.48 10.81 10.83 237,456 -0.67(-5.84%)
Oct 01, 2008 11.10 11.62 11.10 11.50 186,848 +0.13(+1.12%)
Sep 30, 2008 10.83 11.58 10.78 11.37 213,084 +0.59(+5.51%)
Sep 29, 2008 10.44 11.43 10.42 10.78 276,474 +0.16(+1.46%)
Sep 26, 2008 9.957 10.64 9.957 10.62 0 +0.40(+3.87%)
Sep 25, 2008 9.738 10.33 9.568 10.23 212,816 +0.54(+5.55%)
Sep 24, 2008 10.61 10.61 9.681 9.688 366,596 -0.88(-8.36%)
Sep 23, 2008 10.83 10.83 10.19 10.57 260,396 -0.16(-1.45%)
Sep 22, 2008 12.58 12.69 10.63 10.73 261,915 -2.11(-16.42%)
Sep 19, 2008 13.72 14.14 12.52 12.84 0 -0.04(-0.27%)
Sep 18, 2008 11.65 13.02 11.53 12.87 377,206 +0.35(+2.77%)
Sep 17, 2008 12.91 12.94 12.23 12.52 182,211 -0.57(-4.37%)
Sep 16, 2008 12.39 13.25 12.11 13.10 221,470 +0.45(+3.58%)
Sep 15, 2008 12.60 12.94 12.42 12.64 142,180 -0.16(-1.27%)
Sep 12, 2008 12.78 13.02 12.62 12.81 123,439 -0.25(-1.90%)
Sep 11, 2008 12.84 13.35 12.68 13.05 184,454 -0.01(-0.05%)
Sep 10, 2008 13.13 13.53 12.89 13.06 174,728 +0.16(+1.26%)
Sep 09, 2008 13.40 13.96 12.90 12.90 251,936 -0.45(-3.34%)
Sep 08, 2008 12.91 13.44 12.88 13.34 197,576 +0.83(+6.61%)
Sep 05, 2008 11.99 12.54 11.81 12.52 0 +0.45(+3.69%)
Sep 04, 2008 12.40 12.43 12.02 12.07 148,268 -0.48(-3.83%)
Sep 03, 2008 12.28 12.65 12.18 12.55 167,355 +0.27(+2.19%)
Sep 02, 2008 12.43 12.88 11.77 12.28 148,145 +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 12.48 270,360 +0.46(+3.82%)
Aug 27, 2008 12.02 12.13 11.73 12.02 140,772 -0.02(-0.18%)
Aug 26, 2008 12.23 12.33 11.81 12.04 150,168 -0.16(-1.28%)
Aug 25, 2008 12.49 12.70 12.10 12.20 206,577 -0.34(-2.71%)
Aug 22, 2008 12.37 13.01 12.34 12.54 0 +0.24(+1.96%)
Aug 21, 2008 12.27 12.43 12.06 12.30 117,227 -0.08(-0.69%)
Aug 20, 2008 12.50 12.82 12.18 12.38 140,012 -0.11(-0.91%)
Aug 19, 2008 12.74 12.85 12.23 12.50 131,061 -0.35(-2.70%)
Aug 18, 2008 13.44 13.49 12.76 12.84 149,713 -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 13.54 111,626 +0.37(+2.85%)
Aug 13, 2008 13.03 13.43 12.83 13.17 138,509 +0.04(+0.27%)
Aug 12, 2008 12.93 13.29 12.86 13.13 122,134 +0.15(+1.14%)
Aug 11, 2008 12.74 13.52 12.74 12.98 192,995 +0.25(+2.00%)
Aug 08, 2008 12.21 12.93 12.21 12.73 207,717 +0.56(+4.59%)
Aug 07, 2008 12.25 12.45 11.97 12.17 96,016 -0.29(-2.33%)
Aug 06, 2008 12.36 12.55 11.84 12.46 117,171 +0.04(+0.34%)
Aug 05, 2008 11.91 12.50 11.84 12.42 167,284 +0.71(+6.10%)
Aug 04, 2008 11.68 11.87 11.33 11.70 122,400 +0.02(+0.18%)
Aug 01, 2008 11.31 11.82 11.13 11.68 150,496 +0.43(+3.83%)
Jul 31, 2008 11.31 11.63 11.21 11.25 145,367 -0.28(-2.45%)
Jul 30, 2008 11.12 11.58 11.05 11.53 184,911 +0.51(+4.62%)
Jul 29, 2008 11.02 11.12 10.63 11.02 259,121 +0.35(+3.31%)
Jul 28, 2008 10.98 11.19 10.61 10.67 176,989 -0.40(-3.64%)
Jul 25, 2008 11.31 11.79 11.00 11.07 220,457 -0.12(-1.07%)
Jul 24, 2008 11.77 11.83 11.00 11.19 217,697 -0.43(-3.71%)
Jul 23, 2008 11.46 11.97 11.28 11.63 155,089 +0.12(+1.04%)
Jul 22, 2008 10.74 11.55 10.63 11.51 246,932 +0.69(+6.41%)
Jul 21, 2008 10.66 10.91 10.49 10.81 57,114 +0.13(+1.19%)
Jul 18, 2008 10.87 11.06 10.63 10.69 107,880 -0.18(-1.69%)
Jul 17, 2008 10.25 10.88 10.11 10.87 147,784 +0.57(+5.49%)
Jul 16, 2008 9.674 10.37 9.603 10.30 173,206 +0.69(+7.13%)
Jul 15, 2008 9.724 9.957 9.222 9.618 219,995 -0.30(-3.06%)
Jul 14, 2008 10.25 10.46 9.773 9.922 134,434 -0.22(-2.16%)
Jul 11, 2008 9.893 10.27 9.519 10.14 158,633 +0.16(+1.56%)
Jul 10, 2008 9.745 10.25 9.618 9.985 147,001 +0.20(+2.02%)
Jul 09, 2008 10.37 10.40 9.724 9.787 145,775 -0.59(-5.66%)
Jul 08, 2008 10.01 10.40 9.844 10.37 246,086 +0.35(+3.53%)
Jul 07, 2008 9.950 10.23 9.759 10.02 131,528 +0.17(+1.72%)
Jul 04, 2008 9.809 10.10 9.589 9.851 66,488 +0.00(+0.00%)
Jul 03, 2008 9.809 10.10 9.589 9.851 66,488 +0.05(+0.51%)
Jul 02, 2008 10.28 10.30 9.688 9.801 157,955 -0.51(-4.94%)
Jul 01, 2008 10.44 10.60 10.08 10.31 152,706 -0.26(-2.47%)
Jun 30, 2008 10.51 10.98 10.51 10.57 186,889 +0.08(+0.81%)
Jun 27, 2008 10.40 10.75 10.07 10.49 472,886 +0.10(+0.95%)
Jun 26, 2008 10.32 10.54 10.10 10.39 207,762 -0.05(-0.47%)
Jun 25, 2008 10.21 10.62 10.20 10.44 175,713 +0.23(+2.22%)
Jun 24, 2008 10.11 10.54 9.971 10.21 194,166 -0.01(-0.14%)
Jun 23, 2008 10.38 10.43 10.08 10.23 283,406 -0.15(-1.43%)
Jun 20, 2008 10.90 10.93 10.13 10.37 430,381 -0.56(-5.11%)
Jun 19, 2008 10.74 10.93 10.47 10.93 127,673 +0.19(+1.78%)
Jun 18, 2008 10.81 10.85 10.44 10.74 95,537 -0.10(-0.91%)
Jun 17, 2008 11.13 11.14 10.77 10.84 59,349 -0.27(-2.42%)
Jun 16, 2008 11.16 11.25 10.98 11.11 74,781 -0.11(-1.01%)
Jun 13, 2008 11.19 11.33 10.94 11.22 108,087 +0.17(+1.54%)
Jun 12, 2008 11.08 11.56 11.02 11.05 121,769 +0.09(+0.84%)
Jun 11, 2008 11.41 11.46 10.93 10.96 171,483 -0.49(-4.26%)
Jun 10, 2008 11.44 11.79 11.22 11.45 160,495 -0.02(-0.18%)
Jun 09, 2008 11.77 11.77 11.31 11.47 152,739 -0.30(-2.58%)
Jun 06, 2008 12.06 12.09 11.66 11.77 138,115 -0.38(-3.14%)
Jun 05, 2008 11.63 12.16 11.57 12.16 160,779 +0.54(+4.63%)
Jun 04, 2008 11.33 11.77 11.26 11.62 150,283 +0.27(+2.37%)
Jun 03, 2008 11.57 11.60 11.18 11.35 108,541 -0.16(-1.35%)
Jun 02, 2008 12.13 12.13 11.17 11.51 206,861 -0.68(-5.57%)
May 30, 2008 12.11 12.23 11.68 12.18 193,054 +0.04(+0.35%)
May 29, 2008 12.00 12.46 11.90 12.14 117,205 +0.13(+1.06%)
May 28, 2008 11.85 12.02 11.75 12.02 97,193 +0.19(+1.62%)
May 27, 2008 11.49 11.88 11.46 11.82 136,528 +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 11.50 101,530 -0.45(-3.73%)
May 22, 2008 11.43 12.15 11.37 11.94 153,247 +0.50(+4.32%)
May 21, 2008 11.63 11.77 11.29 11.45 132,866 -0.14(-1.22%)
May 20, 2008 12.13 12.13 11.47 11.59 128,857 -0.62(-5.04%)
May 19, 2008 12.24 12.73 11.97 12.21 130,490 -0.06(-0.52%)
May 16, 2008 12.74 12.74 11.67 12.27 166,834 -0.40(-3.18%)
May 15, 2008 12.39 12.86 12.23 12.67 79,274 +0.24(+1.93%)
May 14, 2008 12.44 13.01 12.30 12.43 113,248 -0.01(-0.06%)
May 13, 2008 12.21 12.56 12.06 12.44 158,267 +0.28(+2.33%)
May 12, 2008 11.82 12.47 11.74 12.16 133,131 +0.40(+3.37%)
May 09, 2008 11.58 11.92 11.53 11.76 39,780 +0.06(+0.54%)
May 08, 2008 11.84 11.92 11.26 11.70 175,247 -0.11(-0.90%)
May 07, 2008 12.34 12.56 11.75 11.80 175,991 -0.51(-4.14%)
May 06, 2008 12.03 12.45 12.01 12.31 110,540 +0.18(+1.52%)
May 05, 2008 12.38 12.39 11.87 12.13 131,650 -0.34(-2.72%)
May 02, 2008 12.48 12.84 12.34 12.47 146,692 -0.01(-0.06%)
May 01, 2008 11.75 12.72 11.75 12.47 208,971 +0.74(+6.33%)
Apr 30, 2008 12.19 12.64 11.68 11.73 163,431 -0.40(-3.27%)
Apr 29, 2008 12.23 12.23 11.95 12.13 80,150 -0.11(-0.92%)
Apr 28, 2008 11.84 12.34 11.75 12.24 116,597 +0.36(+3.04%)
Apr 25, 2008 12.16 12.16 11.54 11.88 151,987 -0.21(-1.70%)
Apr 24, 2008 11.38 12.24 11.16 12.09 144,376 +0.80(+7.08%)
Apr 23, 2008 11.24 11.52 10.97 11.29 179,162 +0.01(+0.06%)
Apr 22, 2008 11.74 11.84 11.17 11.28 177,748 -0.54(-4.55%)
Apr 21, 2008 12.02 12.12 11.81 11.82 84,420 -0.32(-2.62%)
Apr 18, 2008 11.60 12.15 11.60 12.14 134,123 +0.77(+6.78%)
Apr 17, 2008 11.59 11.59 11.33 11.36 151,442 -0.38(-3.25%)
Apr 16, 2008 11.48 11.90 11.48 11.75 156,184 +0.38(+3.36%)
Apr 15, 2008 11.27 11.41 11.11 11.36 109,307 +0.19(+1.71%)
Apr 14, 2008 11.58 11.59 11.15 11.17 101,214 -0.37(-3.19%)
Apr 11, 2008 12.04 12.14 11.51 11.54 97,570 -0.62(-5.12%)
Apr 10, 2008 11.87 12.28 11.70 12.16 137,164 +0.31(+2.63%)
Apr 09, 2008 12.10 12.47 11.74 11.85 160,072 -0.38(-3.12%)
Apr 08, 2008 12.59 12.59 12.21 12.23 190,616 -0.49(-3.84%)
Apr 07, 2008 13.14 13.16 12.39 12.72 288,894 -0.33(-2.55%)
Apr 04, 2008 13.72 13.78 12.89 13.05 261,603 -0.76(-5.53%)
Apr 03, 2008 13.64 13.96 13.54 13.82 112,984 +0.07(+0.52%)
Apr 02, 2008 13.95 13.97 13.41 13.75 199,949 -0.16(-1.17%)
Apr 01, 2008 13.71 14.09 13.62 13.91 169,405 +0.33(+2.45%)
Mar 31, 2008 13.34 13.90 13.34 13.58 157,810 +0.23(+1.69%)
Mar 28, 2008 13.12 13.78 13.12 13.35 244,492 +0.32(+2.44%)
Mar 27, 2008 13.03 13.21 12.61 13.03 180,451 +0.04(+0.33%)
Mar 26, 2008 13.19 13.25 12.70 12.99 156,820 -0.26(-1.97%)
Mar 25, 2008 13.05 13.28 12.72 13.25 176,193 +0.23(+1.74%)
Mar 24, 2008 12.87 13.43 12.76 13.03 236,432 +0.23(+1.77%)
Mar 21, 2008 12.16 12.91 12.01 12.80 511,469 +0.00(+0.00%)
Mar 20, 2008 12.16 12.91 12.01 12.80 511,469 +0.92(+7.74%)
Mar 19, 2008 10.76 12.72 10.76 11.88 268,370 -0.06(-0.47%)
Mar 18, 2008 11.77 12.23 11.59 11.94 221,019 +0.30(+2.61%)
Mar 17, 2008 11.00 11.89 10.88 11.63 222,291 +0.29(+2.56%)
Mar 14, 2008 11.60 11.67 11.08 11.34 236,432 -0.17(-1.47%)
Mar 13, 2008 11.12 11.94 11.10 11.51 258,775 +0.23(+2.01%)
Mar 12, 2008 11.25 11.65 11.10 11.29 169,688 +0.08(+0.76%)
Mar 11, 2008 10.78 11.22 10.55 11.20 209,423 +0.74(+7.10%)
Mar 10, 2008 10.59 10.66 10.30 10.46 127,832 -0.12(-1.14%)
Mar 07, 2008 10.64 10.86 10.52 10.58 127,832 -0.20(-1.84%)
Mar 06, 2008 11.22 11.27 10.74 10.78 119,630 -0.51(-4.51%)
Mar 05, 2008 11.41 11.48 11.07 11.29 108,035 +0.02(+0.19%)
Mar 04, 2008 11.14 11.45 10.97 11.27 111,711 -0.01(-0.06%)
Mar 03, 2008 11.31 11.46 11.06 11.27 126,559 +0.00(+0.00%)
Feb 29, 2008 11.68 11.69 11.17 11.27 165,163 -0.57(-4.78%)
Feb 28, 2008 11.92 12.02 11.53 11.84 180,294 -0.13(-1.06%)
Feb 27, 2008 12.18 12.59 11.74 11.97 152,719 -0.33(-2.65%)
Feb 26, 2008 11.92 12.38 11.92 12.29 122,882 +0.33(+2.78%)
Feb 25, 2008 11.90 11.99 11.27 11.96 235,301 +0.21(+1.75%)
Feb 22, 2008 11.49 11.79 11.24 11.75 198,818 +0.42(+3.75%)
Feb 21, 2008 11.87 12.23 11.29 11.33 254,674 -0.45(-3.78%)
Feb 20, 2008 11.73 11.94 11.52 11.77 237,705 -0.01(-0.12%)
Feb 19, 2008 12.08 12.19 11.67 11.79 114,681 -0.09(-0.77%)
Feb 18, 2008 11.83 11.94 11.71 11.88 0 +0.00(+0.00%)
Feb 15, 2008 11.83 11.94 11.71 11.88 148,618 -0.10(-0.83%)
Feb 14, 2008 12.15 12.18 11.95 11.98 146,497 -0.13(-1.11%)
Feb 13, 2008 11.99 12.28 11.99 12.11 121,892 +0.27(+2.27%)
Feb 12, 2008 11.89 11.99 11.69 11.85 167,991 +0.04(+0.30%)
Feb 11, 2008 11.82 11.93 11.68 11.81 164,795 -0.08(-0.71%)
Feb 08, 2008 12.04 12.29 11.70 11.89 168,840 -0.20(-1.64%)
Feb 07, 2008 11.96 12.23 11.81 12.09 189,768 +0.05(+0.41%)
Feb 06, 2008 12.33 12.66 12.02 12.04 273,339 -0.18(-1.45%)
Feb 05, 2008 12.56 12.82 12.11 12.22 174,637 -0.53(-4.16%)
Feb 04, 2008 12.74 12.85 12.43 12.75 254,749 +0.01(+0.11%)
Feb 01, 2008 12.52 13.03 12.45 12.74 174,101 +0.21(+1.69%)
Jan 31, 2008 12.26 12.76 12.11 12.52 268,107 +0.19(+1.55%)
Jan 30, 2008 12.28 12.81 12.06 12.33 184,960 -0.06(-0.46%)
Jan 29, 2008 12.45 12.49 12.06 12.39 116,660 -0.05(-0.40%)
Jan 28, 2008 12.29 12.58 11.87 12.44 168,277 +0.15(+1.21%)
Jan 25, 2008 13.07 13.19 12.14 12.29 189,909 -0.62(-4.77%)
Jan 24, 2008 12.93 13.25 12.41 12.91 444,301 -0.10(-0.76%)
Jan 23, 2008 7.164 13.05 6.449 13.01 432,397 +1.89(+16.99%)
Jan 22, 2008 10.45 11.34 10.44 11.12 284,652 +0.25(+2.34%)
Jan 21, 2008 10.51 11.12 10.51 10.86 0 +0.00(+0.00%)
Jan 18, 2008 10.51 11.12 10.51 10.86 432,705 +0.30(+2.81%)
Jan 17, 2008 10.53 10.86 10.46 10.57 205,888 +0.06(+0.54%)
Jan 16, 2008 9.936 10.69 9.872 10.51 291,157 +0.57(+5.69%)
Jan 15, 2008 10.06 10.09 9.879 9.943 269,097 -0.24(-2.36%)
Jan 14, 2008 10.03 10.45 9.908 10.18 241,381 +0.21(+2.13%)
Jan 11, 2008 10.21 10.33 9.886 9.971 174,335 -0.31(-3.03%)
Jan 10, 2008 9.943 10.57 9.879 10.28 288,611 +0.21(+2.11%)
Jan 09, 2008 9.971 10.22 9.851 10.07 334,433 +0.11(+1.06%)
Jan 08, 2008 10.50 10.74 9.957 9.964 278,741 -0.49(-4.67%)
Jan 07, 2008 10.06 10.59 9.999 10.45 277,864 +0.45(+4.53%)
Jan 04, 2008 10.31 10.31 9.964 9.999 303,742 -0.33(-3.15%)
Jan 03, 2008 10.62 10.69 10.32 10.32 236,291 -0.25(-2.34%)
Jan 02, 2008 10.89 11.15 10.57 10.57 258,209 -0.35(-3.24%)
Jan 01, 2008 11.24 11.26 10.87 10.93 0 +0.00(+0.00%)
Dec 31, 2007 11.24 11.26 10.87 10.93 324,533 -0.35(-3.13%)
Dec 28, 2007 11.46 11.56 11.15 11.28 242,654 -0.08(-0.69%)
Dec 27, 2007 11.89 11.89 11.28 11.36 216,918 -0.58(-4.86%)
Dec 26, 2007 11.53 12.02 11.15 11.94 222,291 +0.33(+2.86%)
Dec 24, 2007 11.60 11.63 11.36 11.60 121,044 +0.06(+0.49%)
Dec 21, 2007 11.46 11.62 11.29 11.55 409,797 +0.32(+2.83%)
Dec 20, 2007 10.86 11.36 10.78 11.23 366,527 +0.25(+2.32%)
Dec 19, 2007 10.94 11.06 10.54 10.98 237,846 -0.04(-0.32%)
Dec 18, 2007 11.17 11.19 10.40 11.01 428,746 +0.01(+0.06%)
Dec 17, 2007 11.51 11.52 11.00 11.00 133,346 -0.59(-5.12%)
Dec 14, 2007 11.77 11.85 11.47 11.60 130,801 -0.39(-3.25%)
Dec 13, 2007 12.11 12.20 11.84 11.99 97,288 -0.28(-2.30%)
Dec 12, 2007 12.64 12.88 12.06 12.27 117,488 -0.05(-0.40%)
Dec 11, 2007 12.73 13.00 12.30 12.32 221,302 -0.37(-2.95%)
Dec 10, 2007 12.96 12.97 12.56 12.69 125,145 -0.28(-2.18%)
Dec 07, 2007 13.14 13.14 12.81 12.98 82,581 -0.16(-1.24%)
Dec 06, 2007 12.55 13.15 12.55 13.14 98,277 +0.59(+4.68%)
Dec 05, 2007 12.39 12.69 12.25 12.55 158,800 +0.35(+2.90%)
Dec 04, 2007 12.06 12.52 11.84 12.20 173,223 -0.01(-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.