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

Marcus Corp (NY: MCS )

10.68 +0.15 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2009 9.126 9.006 9.006 9.006 51,814 -0.13(-1.38%)
Dec 30, 2009 9.006 9.133 8.809 9.133 57,515 +0.07(+0.78%)
Dec 29, 2009 9.090 9.097 8.950 9.062 33,182 +0.01(+0.08%)
Dec 28, 2009 9.112 9.189 9.020 9.055 54,350 -0.04(-0.39%)
Dec 24, 2009 9.076 9.280 8.936 9.090 33,421 +0.06(+0.62%)
Dec 23, 2009 8.957 9.104 8.887 9.034 74,876 +0.10(+1.10%)
Dec 22, 2009 8.929 9.090 8.860 8.936 77,745 +0.01(+0.08%)
Dec 21, 2009 8.831 9.041 8.831 8.929 90,137 +0.10(+1.11%)
Dec 18, 2009 8.802 8.873 8.676 8.831 231,941 +0.14(+1.62%)
Dec 17, 2009 9.006 9.076 8.571 8.690 99,662 -0.45(-4.92%)
Dec 16, 2009 9.238 9.350 8.999 9.140 121,197 +0.04(+0.39%)
Dec 15, 2009 9.090 9.400 9.041 9.104 91,409 +0.01(+0.08%)
Dec 14, 2009 9.112 9.182 9.041 9.097 56,703 +0.03(+0.31%)
Dec 11, 2009 9.034 9.182 8.908 9.069 71,086 +0.08(+0.94%)
Dec 10, 2009 9.006 9.294 8.915 8.985 88,511 +0.01(+0.08%)
Dec 09, 2009 9.231 9.259 8.838 8.978 73,036 -0.22(-2.37%)
Dec 08, 2009 9.048 9.350 9.048 9.196 147,091 +0.08(+0.93%)
Dec 07, 2009 9.231 9.357 9.006 9.112 76,387 -0.09(-0.99%)
Dec 04, 2009 9.140 9.491 8.781 9.203 354,454 +0.34(+3.89%)
Dec 03, 2009 9.161 9.161 8.788 8.859 95,127 -0.27(-2.93%)
Dec 02, 2009 8.838 9.280 8.838 9.126 63,493 +0.32(+3.59%)
Dec 01, 2009 8.845 9.027 8.719 8.809 40,682 +0.11(+1.21%)
Nov 30, 2009 8.746 8.753 8.332 8.704 158,225 -0.03(-0.32%)
Nov 27, 2009 8.915 8.992 8.732 8.732 48,911 -0.23(-2.59%)
Nov 25, 2009 9.175 9.238 8.957 8.964 45,704 -0.18(-1.92%)
Nov 24, 2009 9.034 9.196 8.507 9.140 117,538 +0.14(+1.56%)
Nov 23, 2009 8.852 9.062 8.746 8.999 88,283 +0.34(+3.98%)
Nov 20, 2009 8.283 8.711 8.212 8.655 65,223 +0.31(+3.70%)
Nov 19, 2009 8.599 8.599 8.093 8.346 87,757 -0.33(-3.81%)
Nov 18, 2009 8.936 8.936 8.430 8.676 37,250 -0.26(-2.91%)
Nov 17, 2009 9.104 9.342 8.887 8.936 87,745 -0.25(-2.68%)
Nov 16, 2009 8.627 9.280 8.627 9.182 58,108 +0.67(+7.84%)
Nov 13, 2009 8.416 8.669 8.290 8.514 47,227 +0.08(+0.92%)
Nov 12, 2009 8.802 8.936 8.409 8.437 40,526 -0.41(-4.61%)
Nov 11, 2009 8.852 8.957 8.718 8.845 29,297 +0.13(+1.53%)
Nov 10, 2009 8.838 8.887 8.507 8.711 27,662 -0.20(-2.29%)
Nov 09, 2009 8.690 8.978 8.690 8.915 49,405 +0.32(+3.76%)
Nov 06, 2009 8.585 8.823 8.437 8.592 62,622 -0.11(-1.21%)
Nov 05, 2009 8.430 8.795 8.430 8.697 41,724 +0.35(+4.21%)
Nov 04, 2009 8.627 8.739 8.304 8.346 95,567 -0.19(-2.22%)
Nov 03, 2009 8.212 8.543 8.149 8.535 83,318 +0.26(+3.14%)
Nov 02, 2009 8.269 8.430 7.966 8.276 137,138 +0.06(+0.68%)
Oct 30, 2009 8.500 8.550 7.798 8.219 135,735 -0.39(-4.49%)
Oct 29, 2009 8.037 8.683 8.002 8.606 100,176 +0.67(+8.50%)
Oct 28, 2009 8.346 8.451 7.896 7.931 126,075 -0.41(-4.89%)
Oct 27, 2009 8.781 8.880 8.318 8.339 69,718 -0.43(-4.89%)
Oct 26, 2009 8.887 9.133 8.613 8.767 45,571 -0.08(-0.87%)
Oct 23, 2009 8.760 8.929 8.683 8.845 75,006 -0.45(-4.84%)
Oct 22, 2009 9.596 9.596 9.231 9.294 132,361 -0.33(-3.43%)
Oct 21, 2009 9.652 10.01 9.589 9.624 148,398 -0.04(-0.36%)
Oct 20, 2009 9.582 9.681 9.554 9.659 74,276 -0.08(-0.87%)
Oct 19, 2009 9.695 9.898 9.638 9.744 52,252 +0.13(+1.31%)
Oct 16, 2009 9.603 9.702 9.484 9.617 53,202 -0.07(-0.73%)
Oct 15, 2009 9.652 9.772 9.421 9.688 67,481 -0.04(-0.36%)
Oct 14, 2009 9.400 9.800 9.336 9.723 89,060 +0.46(+5.01%)
Oct 13, 2009 9.393 9.393 9.112 9.259 33,679 -0.13(-1.35%)
Oct 12, 2009 9.428 9.505 9.210 9.386 56,440 +0.18(+1.91%)
Oct 09, 2009 8.992 9.217 8.971 9.210 80,998 +0.24(+2.66%)
Oct 08, 2009 9.343 9.343 8.971 8.971 82,797 -0.27(-2.89%)
Oct 07, 2009 9.041 9.273 9.006 9.238 42,984 +0.17(+1.86%)
Oct 06, 2009 8.894 9.119 8.838 9.069 40,423 +0.22(+2.54%)
Oct 05, 2009 8.816 9.090 8.732 8.845 58,137 +0.11(+1.29%)
Oct 02, 2009 8.543 8.901 8.543 8.732 73,330 +0.03(+0.32%)
Oct 01, 2009 8.908 8.943 8.655 8.704 106,205 -0.28(-3.13%)
Sep 30, 2009 9.055 9.055 8.592 8.985 114,401 -0.11(-1.16%)
Sep 29, 2009 8.957 9.203 8.957 9.090 32,039 +0.17(+1.89%)
Sep 28, 2009 8.957 9.119 8.746 8.922 72,880 +0.00(+0.00%)
Sep 25, 2009 8.887 9.055 8.697 8.922 62,433 +0.03(+0.32%)
Sep 24, 2009 9.371 9.371 8.732 8.894 81,374 -0.38(-4.09%)
Sep 23, 2009 9.540 9.631 9.259 9.273 74,737 -0.20(-2.08%)
Sep 22, 2009 9.428 9.688 9.428 9.470 116,999 +0.02(+0.22%)
Sep 21, 2009 9.491 9.554 9.280 9.449 76,424 -0.13(-1.32%)
Sep 18, 2009 9.596 9.659 9.343 9.575 168,265 +0.03(+0.29%)
Sep 17, 2009 9.652 9.835 9.400 9.547 82,715 -0.28(-2.86%)
Sep 16, 2009 9.744 9.835 9.617 9.828 101,137 +0.11(+1.08%)
Sep 15, 2009 9.182 9.737 9.076 9.723 148,433 +0.46(+4.93%)
Sep 14, 2009 9.062 9.294 9.006 9.266 41,065 +0.13(+1.46%)
Sep 11, 2009 9.252 9.519 9.062 9.133 66,110 -0.11(-1.22%)
Sep 10, 2009 9.252 9.350 8.873 9.245 53,291 -0.02(-0.23%)
Sep 09, 2009 9.217 9.730 9.175 9.266 103,271 +0.02(+0.23%)
Sep 08, 2009 8.690 9.252 8.360 9.245 163,314 +0.64(+7.43%)
Sep 04, 2009 8.290 8.627 8.128 8.606 101,133 +0.27(+3.29%)
Sep 03, 2009 8.360 8.458 8.114 8.332 106,336 +0.01(+0.08%)
Sep 02, 2009 8.458 8.634 8.223 8.325 142,898 -0.19(-2.23%)
Sep 01, 2009 8.711 8.992 8.205 8.514 134,155 -0.28(-3.19%)
Aug 31, 2009 9.006 9.083 8.760 8.795 173,104 -0.35(-3.84%)
Aug 28, 2009 9.343 9.343 9.083 9.147 94,388 -0.11(-1.21%)
Aug 27, 2009 9.217 9.414 8.887 9.259 78,884 -0.01(-0.08%)
Aug 26, 2009 9.421 9.519 9.203 9.266 58,348 -0.19(-2.01%)
Aug 25, 2009 9.126 9.547 9.090 9.456 111,501 +0.41(+4.50%)
Aug 24, 2009 9.280 9.315 8.922 9.048 68,298 -0.20(-2.13%)
Aug 21, 2009 9.273 9.491 9.090 9.245 180,759 +0.13(+1.46%)
Aug 20, 2009 8.866 9.301 8.866 9.112 117,873 +0.11(+1.17%)
Aug 19, 2009 8.873 9.083 8.816 9.006 58,426 -0.05(-0.54%)
Aug 18, 2009 8.964 9.231 8.669 9.055 74,477 +0.08(+0.94%)
Aug 17, 2009 8.992 9.266 8.781 8.971 109,790 -0.24(-2.59%)
Aug 14, 2009 9.652 9.652 8.999 9.210 175,438 -0.41(-4.24%)
Aug 13, 2009 9.793 9.793 9.329 9.617 105,597 -0.13(-1.30%)
Aug 12, 2009 9.336 9.983 9.308 9.744 108,061 +0.45(+4.84%)
Aug 11, 2009 9.343 9.434 9.090 9.294 94,252 -0.06(-0.68%)
Aug 10, 2009 9.491 9.955 9.273 9.357 86,920 -0.24(-2.49%)
Aug 07, 2009 8.795 10.05 8.711 9.596 180,573 +1.10(+12.89%)
Aug 06, 2009 8.880 8.985 8.437 8.500 153,985 -0.35(-3.97%)
Aug 05, 2009 9.161 9.301 8.683 8.852 137,555 -0.32(-3.52%)
Aug 04, 2009 8.823 9.343 8.823 9.175 160,050 +0.29(+3.24%)
Aug 03, 2009 9.175 9.287 8.599 8.887 118,539 +0.01(+0.08%)
Jul 31, 2009 9.266 9.308 8.788 8.880 84,057 -0.46(-4.89%)
Jul 30, 2009 9.083 9.582 9.027 9.336 127,599 +0.39(+4.32%)
Jul 29, 2009 9.273 9.357 8.781 8.950 118,262 -0.42(-4.50%)
Jul 28, 2009 9.041 9.414 8.809 9.371 129,309 +0.22(+2.38%)
Jul 27, 2009 9.554 9.554 8.809 9.154 140,415 -0.55(-5.65%)
Jul 24, 2009 9.575 9.737 9.161 9.702 2,449 -0.01(-0.14%)
Jul 23, 2009 9.308 10.08 9.126 9.716 161,028 +0.43(+4.61%)
Jul 22, 2009 9.133 9.386 8.992 9.287 82,401 +0.11(+1.15%)
Jul 21, 2009 9.294 9.343 9.062 9.182 143,567 -0.02(-0.23%)
Jul 20, 2009 8.929 9.266 8.823 9.203 156,275 +0.34(+3.80%)
Jul 17, 2009 8.704 8.915 8.557 8.866 133,437 +0.16(+1.86%)
Jul 16, 2009 8.381 8.816 8.233 8.704 128,545 +0.28(+3.34%)
Jul 15, 2009 8.079 8.423 7.917 8.423 131,010 +0.52(+6.58%)
Jul 14, 2009 8.037 8.037 7.678 7.903 84,917 -0.02(-0.27%)
Jul 13, 2009 7.721 8.002 7.587 7.924 207,357 +0.28(+3.68%)
Jul 10, 2009 7.264 7.721 7.123 7.643 129,329 +0.41(+5.73%)
Jul 09, 2009 7.145 7.362 6.997 7.229 78,081 +0.17(+2.39%)
Jul 08, 2009 7.166 7.222 7.025 7.060 106,593 +0.04(+0.50%)
Jul 07, 2009 7.166 7.222 7.025 7.025 112,709 -0.14(-1.96%)
Jul 06, 2009 7.067 7.208 6.906 7.166 111,113 +0.18(+2.51%)
Jul 02, 2009 7.728 7.728 6.990 6.990 133,150 -0.80(-10.28%)
Jul 01, 2009 7.559 7.924 7.433 7.791 161,242 +0.40(+5.42%)
Jun 30, 2009 7.531 7.742 7.278 7.390 155,703 -0.03(-0.38%)
Jun 29, 2009 7.215 7.552 6.969 7.418 138,206 +0.22(+3.02%)
Jun 26, 2009 7.053 7.250 6.814 7.201 176,957 +0.11(+1.59%)
Jun 25, 2009 6.962 7.088 6.856 7.088 55,199 +0.27(+3.91%)
Jun 24, 2009 6.955 7.180 6.716 6.821 76,497 -0.06(-0.92%)
Jun 23, 2009 7.116 7.194 6.856 6.885 71,298 -0.14(-2.00%)
Jun 22, 2009 7.285 7.299 6.976 7.025 158,475 -0.32(-4.31%)
Jun 19, 2009 7.383 7.573 7.306 7.341 177,922 +0.12(+1.65%)
Jun 18, 2009 7.236 7.404 7.095 7.222 71,286 -0.07(-0.96%)
Jun 17, 2009 7.095 7.440 6.983 7.292 109,474 +0.24(+3.39%)
Jun 16, 2009 7.517 7.573 6.927 7.053 117,432 -0.40(-5.37%)
Jun 15, 2009 7.608 7.608 7.257 7.454 148,897 -0.37(-4.67%)
Jun 12, 2009 7.538 7.896 7.454 7.819 99,267 +0.17(+2.20%)
Jun 11, 2009 7.889 8.051 7.608 7.650 93,492 -0.23(-2.94%)
Jun 10, 2009 8.079 8.142 7.397 7.882 156,765 -0.08(-0.97%)
Jun 09, 2009 8.037 8.149 7.692 7.959 94,137 +0.01(+0.09%)
Jun 08, 2009 7.805 8.205 7.650 7.952 114,247 -0.15(-1.82%)
Jun 05, 2009 8.402 8.402 7.889 8.100 113,423 -0.18(-2.12%)
Jun 04, 2009 8.254 8.402 7.952 8.276 123,578 +0.06(+0.68%)
Jun 03, 2009 8.002 8.226 7.903 8.219 141,320 +0.08(+1.04%)
Jun 02, 2009 8.205 8.437 7.875 8.135 174,645 -0.15(-1.78%)
Jun 01, 2009 7.812 8.325 7.812 8.283 117,645 +0.60(+7.87%)
May 29, 2009 7.573 7.748 7.433 7.678 124,996 +0.11(+1.39%)
May 28, 2009 7.664 7.756 7.341 7.573 78,007 +0.03(+0.37%)
May 27, 2009 8.023 8.023 7.496 7.545 115,686 -0.53(-6.53%)
May 26, 2009 7.447 8.135 7.447 8.072 165,689 +0.54(+7.18%)
May 22, 2009 7.608 7.721 7.418 7.531 165,051 -0.04(-0.46%)
May 21, 2009 7.598 7.692 7.411 7.566 175,328 -0.12(-1.55%)
May 20, 2009 7.988 8.044 7.594 7.685 182,258 -0.14(-1.80%)
May 19, 2009 8.086 8.093 7.735 7.826 94,695 -0.30(-3.72%)
May 18, 2009 7.699 8.212 7.699 8.128 261,191 +0.59(+7.83%)
May 15, 2009 7.580 7.854 7.313 7.538 220,290 -0.08(-1.01%)
May 14, 2009 7.777 8.051 7.573 7.615 267,968 -0.15(-1.90%)
May 13, 2009 8.114 8.261 7.657 7.763 305,210 -0.41(-4.99%)
May 12, 2009 8.627 8.648 7.777 8.170 261,662 -0.39(-4.59%)
May 11, 2009 8.669 8.697 8.339 8.564 136,096 -0.41(-4.62%)
May 08, 2009 8.859 9.013 8.444 8.978 201,075 +0.37(+4.24%)
May 07, 2009 9.041 9.175 8.472 8.613 169,255 -0.25(-2.85%)
May 06, 2009 8.985 8.985 8.437 8.866 242,465 +0.12(+1.37%)
May 05, 2009 9.224 9.224 8.395 8.746 310,069 -0.58(-6.18%)
May 04, 2009 8.922 9.322 8.725 9.322 216,732 +0.62(+7.10%)
May 01, 2009 8.880 8.887 8.423 8.704 419,825 -0.22(-2.44%)
Apr 30, 2009 8.992 9.386 8.852 8.922 168,872 +0.01(+0.08%)
Apr 29, 2009 8.697 9.491 8.571 8.915 256,042 +0.34(+4.02%)
Apr 28, 2009 8.472 8.915 8.409 8.571 207,169 +0.04(+0.41%)
Apr 27, 2009 8.943 9.027 8.388 8.535 294,409 -0.63(-6.83%)
Apr 24, 2009 8.943 9.547 8.852 9.161 291,989 +0.31(+3.49%)
Apr 23, 2009 8.023 9.126 8.009 8.852 394,569 +0.88(+11.01%)
Apr 22, 2009 7.728 8.493 7.580 7.973 308,107 +0.09(+1.16%)
Apr 21, 2009 7.320 7.952 7.180 7.882 245,154 +0.53(+7.27%)
Apr 20, 2009 7.931 7.945 7.257 7.348 287,820 -0.91(-10.98%)
Apr 17, 2009 8.114 8.437 7.938 8.254 234,855 +0.18(+2.17%)
Apr 16, 2009 7.819 8.142 7.278 8.079 315,599 +0.37(+4.83%)
Apr 15, 2009 7.369 7.791 7.369 7.707 134,365 +0.28(+3.78%)
Apr 14, 2009 7.531 7.861 7.243 7.426 226,746 -0.30(-3.82%)
Apr 13, 2009 7.468 7.728 7.208 7.721 192,124 +0.14(+1.85%)
Apr 09, 2009 7.285 7.889 7.285 7.580 302,151 +0.55(+7.90%)
Apr 08, 2009 6.512 7.025 6.477 7.025 214,508 +0.55(+8.58%)
Apr 07, 2009 7.039 7.327 6.442 6.470 276,759 -0.78(-10.76%)
Apr 06, 2009 7.173 7.426 7.039 7.250 306,329 -0.04(-0.48%)
Apr 03, 2009 6.990 7.292 6.934 7.285 86,515 +0.28(+4.01%)
Apr 02, 2009 6.400 7.102 6.301 7.004 250,687 +0.83(+13.42%)
Apr 01, 2009 5.803 6.182 5.641 6.175 201,711 +0.20(+3.41%)
Mar 31, 2009 5.732 6.182 5.515 5.971 179,644 +0.33(+5.85%)
Mar 30, 2009 5.613 5.683 5.388 5.641 170,137 -0.77(-12.05%)
Mar 26, 2009 6.231 6.463 6.112 6.414 164,761 +0.29(+4.70%)
Mar 25, 2009 5.908 6.189 5.550 6.126 209,423 +0.27(+4.68%)
Mar 24, 2009 6.287 6.688 5.732 5.852 281,827 -0.63(-9.75%)
Mar 23, 2009 5.732 6.484 5.620 6.484 348,697 +0.39(+6.34%)
Mar 20, 2009 6.927 6.962 6.098 6.098 199,034 -0.74(-10.79%)
Mar 19, 2009 6.252 7.250 6.070 6.835 292,474 +0.91(+15.42%)
Mar 18, 2009 5.613 6.245 5.613 5.922 220,324 +0.25(+4.46%)
Mar 17, 2009 5.304 5.718 5.213 5.669 233,661 +0.32(+6.04%)
Mar 16, 2009 5.648 5.824 5.304 5.346 131,376 -0.28(-4.99%)
Mar 13, 2009 5.894 6.006 5.409 5.627 0 -0.23(-3.96%)
Mar 12, 2009 5.149 5.915 5.009 5.859 164,047 +0.65(+12.40%)
Mar 11, 2009 5.529 5.697 5.044 5.213 216,897 -0.29(-5.24%)
Mar 10, 2009 4.925 5.529 4.925 5.501 193,071 +0.75(+15.83%)
Mar 09, 2009 4.728 4.946 4.622 4.749 176,743 -0.04(-0.73%)
Mar 06, 2009 4.925 4.939 4.489 4.784 0 -0.22(-4.49%)
Mar 05, 2009 5.227 5.508 4.896 5.009 100,730 -0.37(-6.80%)
Mar 04, 2009 5.269 5.494 4.953 5.374 152,364 -0.01(-0.13%)
Mar 02, 2009 5.711 5.817 5.360 5.381 166,926 -0.44(-7.49%)
Feb 27, 2009 5.894 6.252 5.817 5.817 0 -0.18(-3.04%)
Feb 26, 2009 5.908 6.259 5.803 5.999 283,502 +0.18(+3.14%)
Feb 25, 2009 5.901 5.985 5.648 5.817 300,437 -0.18(-2.93%)
Feb 24, 2009 5.346 6.112 5.346 5.992 316,648 +0.75(+14.34%)
Feb 23, 2009 5.971 6.049 5.170 5.241 490,713 -0.72(-12.13%)
Feb 20, 2009 6.393 6.484 5.908 5.964 0 -0.53(-8.12%)
Feb 19, 2009 7.285 7.355 6.491 6.491 214,181 -0.73(-10.12%)
Feb 18, 2009 7.327 7.461 7.180 7.222 68,918 -0.22(-3.02%)
Feb 17, 2009 7.187 7.594 7.187 7.447 115,436 -0.17(-2.21%)
Feb 13, 2009 7.777 8.086 7.559 7.615 147,144 -0.13(-1.72%)
Feb 12, 2009 7.447 7.784 7.194 7.749 134,698 +0.11(+1.47%)
Feb 11, 2009 7.433 7.756 7.222 7.636 180,400 +0.28(+3.82%)
Feb 10, 2009 8.016 8.072 7.327 7.355 118,711 -0.72(-8.96%)
Feb 09, 2009 8.128 8.240 7.873 8.079 64,525 -0.16(-1.96%)
Feb 06, 2009 7.777 8.416 7.742 8.240 111,731 +0.42(+5.39%)
Feb 05, 2009 7.517 7.995 7.517 7.819 76,285 +0.20(+2.68%)
Feb 04, 2009 7.875 8.191 7.482 7.615 96,850 -0.29(-3.64%)
Feb 03, 2009 7.692 7.973 7.531 7.903 183,140 +0.26(+3.40%)
Feb 02, 2009 7.285 7.763 6.969 7.643 264,552 +0.39(+5.32%)
Jan 30, 2009 7.903 8.002 7.215 7.257 0 -0.50(-6.43%)
Jan 29, 2009 8.269 8.381 7.721 7.756 115,533 -0.55(-6.68%)
Jan 28, 2009 8.184 8.557 8.128 8.311 93,839 +0.27(+3.32%)
Jan 27, 2009 8.100 8.507 7.952 8.044 94,935 -0.11(-1.29%)
Jan 26, 2009 7.798 8.360 7.798 8.149 122,891 +0.31(+3.94%)
Jan 23, 2009 7.980 8.156 7.798 7.840 97,467 -0.19(-2.36%)
Jan 22, 2009 7.980 8.360 7.798 8.030 142,478 -0.28(-3.38%)
Jan 21, 2009 7.924 8.346 7.650 8.311 146,788 +0.53(+6.77%)
Jan 20, 2009 8.184 8.212 7.671 7.784 211,127 -0.62(-7.36%)
Jan 16, 2009 8.423 8.458 8.002 8.402 0 +0.02(+0.25%)
Jan 15, 2009 8.430 8.613 7.896 8.381 193,755 -0.04(-0.50%)
Jan 14, 2009 8.992 8.992 8.233 8.423 299,424 -0.78(-8.47%)
Jan 13, 2009 9.484 9.723 9.041 9.203 177,216 -0.27(-2.89%)
Jan 12, 2009 9.491 9.610 9.182 9.477 151,659 -0.08(-0.88%)
Jan 09, 2009 10.34 10.41 9.526 9.561 121,894 -0.78(-7.54%)
Jan 08, 2009 10.03 10.43 9.688 10.34 180,131 +0.29(+2.86%)
Jan 07, 2009 10.75 10.91 9.842 10.05 233,342 -1.00(-9.03%)
Jan 06, 2009 10.72 11.06 10.47 11.05 121,880 +0.47(+4.45%)
Jan 05, 2009 11.54 11.54 10.14 10.58 279,907 -0.93(-8.11%)
Jan 02, 2009 11.43 11.79 11.16 11.51 0 +0.11(+0.99%)
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.