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

Marcus Corp (NY: MCS )

21.85 -0.14 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2004 10.94 11.28 10.87 10.87 122,900 -0.05(-0.49%)
Apr 29, 2004 11.48 11.51 10.91 10.93 124,985 -0.49(-4.29%)
Apr 28, 2004 11.48 11.68 11.41 11.42 81,337 -0.09(-0.82%)
Apr 27, 2004 11.45 11.61 11.45 11.51 68,228 +0.03(+0.29%)
Apr 26, 2004 11.68 11.73 11.42 11.48 67,930 -0.26(-2.17%)
Apr 23, 2004 11.88 11.88 11.60 11.73 47,372 -0.17(-1.41%)
Apr 22, 2004 11.65 12.08 11.65 11.90 53,629 +0.30(+2.54%)
Apr 21, 2004 11.16 11.65 11.08 11.61 72,697 +0.45(+4.03%)
Apr 20, 2004 11.61 11.65 11.15 11.16 131,093 -0.42(-3.60%)
Apr 19, 2004 11.48 11.75 11.45 11.57 64,504 +0.06(+0.52%)
Apr 16, 2004 11.41 11.61 11.41 11.51 56,012 +0.05(+0.47%)
Apr 15, 2004 11.55 11.67 11.41 11.46 85,806 -0.12(-1.04%)
Apr 14, 2004 11.61 11.75 11.51 11.58 63,759 -0.08(-0.69%)
Apr 13, 2004 11.70 11.81 11.58 11.66 68,228 -0.04(-0.34%)
Apr 12, 2004 11.65 11.88 11.65 11.70 80,294 +0.09(+0.75%)
Apr 08, 2004 11.85 11.88 11.55 11.61 70,015 -0.18(-1.54%)
Apr 07, 2004 11.71 11.81 11.58 11.79 65,099 -0.01(-0.06%)
Apr 06, 2004 11.68 11.92 11.62 11.80 61,226 +0.15(+1.33%)
Apr 05, 2004 11.61 11.72 11.58 11.65 154,779 -0.05(-0.40%)
Apr 02, 2004 11.71 11.76 11.51 11.69 122,602 +0.05(+0.40%)
Apr 01, 2004 11.71 11.94 11.55 11.65 143,309 +0.00(+0.00%)
Mar 31, 2004 11.58 11.75 11.55 11.65 130,348 -0.07(-0.57%)
Mar 30, 2004 11.48 11.78 11.41 11.71 196,640 +0.17(+1.45%)
Mar 29, 2004 11.08 11.55 10.98 11.55 196,044 +0.50(+4.50%)
Mar 26, 2004 11.24 11.38 11.04 11.05 110,386 -0.26(-2.26%)
Mar 25, 2004 11.31 11.37 11.21 11.30 109,939 +0.05(+0.42%)
Mar 24, 2004 11.25 11.30 11.21 11.26 140,478 +0.01(+0.12%)
Mar 23, 2004 11.28 11.45 11.24 11.24 125,134 +0.03(+0.24%)
Mar 22, 2004 11.58 11.63 11.19 11.22 157,610 -0.38(-3.24%)
Mar 19, 2004 11.77 11.77 11.58 11.59 99,362 -0.11(-0.98%)
Mar 18, 2004 11.88 11.92 11.68 11.71 107,109 -0.21(-1.80%)
Mar 17, 2004 11.75 11.98 11.75 11.92 118,282 +0.22(+1.89%)
Mar 16, 2004 11.86 11.95 11.66 11.70 126,326 -0.16(-1.36%)
Mar 15, 2004 12.22 12.22 11.85 11.86 140,329 -0.40(-3.23%)
Mar 12, 2004 12.05 12.26 12.02 12.26 85,657 +0.21(+1.73%)
Mar 11, 2004 12.08 12.12 12.02 12.05 91,169 -0.04(-0.33%)
Mar 10, 2004 11.98 12.28 11.98 12.09 128,859 +0.04(+0.33%)
Mar 09, 2004 11.92 12.08 11.89 12.05 113,366 +0.13(+1.13%)
Mar 08, 2004 11.85 11.98 11.85 11.92 129,752 +0.13(+1.14%)
Mar 05, 2004 11.88 11.89 11.75 11.78 90,722 -0.13(-1.13%)
Mar 04, 2004 11.65 11.92 11.58 11.92 88,488 +0.30(+2.54%)
Mar 03, 2004 11.75 11.81 11.51 11.62 94,298 -0.10(-0.86%)
Mar 02, 2004 11.55 11.75 11.55 11.72 85,955 +0.15(+1.33%)
Mar 01, 2004 11.78 11.79 11.56 11.57 166,399 -0.17(-1.49%)
Feb 27, 2004 11.43 11.75 11.41 11.74 95,936 +0.32(+2.76%)
Feb 26, 2004 11.60 11.72 11.43 11.43 126,922 -0.17(-1.51%)
Feb 25, 2004 11.61 11.63 11.40 11.60 147,629 -0.07(-0.58%)
Feb 24, 2004 11.45 11.67 11.36 11.67 112,323 +0.19(+1.64%)
Feb 23, 2004 11.65 11.68 11.40 11.48 103,385 -0.14(-1.21%)
Feb 20, 2004 11.48 11.69 11.41 11.62 43,797 +0.21(+1.82%)
Feb 19, 2004 11.75 11.75 11.41 11.41 58,247 -0.27(-2.30%)
Feb 18, 2004 11.61 11.74 11.45 11.68 146,586 +0.00(+0.00%)
Feb 17, 2004 11.38 11.74 11.38 11.68 154,332 +0.35(+3.08%)
Feb 13, 2004 11.38 11.51 11.33 11.33 56,906 -0.06(-0.53%)
Feb 12, 2004 11.51 11.51 11.38 11.39 91,318 -0.15(-1.28%)
Feb 11, 2004 11.55 11.61 11.41 11.54 52,586 -0.01(-0.06%)
Feb 10, 2004 11.34 11.55 11.30 11.55 92,510 +0.23(+2.08%)
Feb 09, 2004 11.38 11.38 11.24 11.31 107,854 -0.10(-0.88%)
Feb 06, 2004 10.98 11.41 10.94 11.41 142,862 +0.40(+3.60%)
Feb 05, 2004 10.91 11.14 10.91 11.02 146,437 +0.11(+0.98%)
Feb 04, 2004 10.87 11.02 10.87 10.91 140,627 +0.00(+0.00%)
Feb 03, 2004 10.98 11.01 10.86 10.91 167,591 -0.01(-0.06%)
Feb 02, 2004 11.08 11.18 10.88 10.91 217,794 -0.16(-1.45%)
Jan 30, 2004 11.09 11.12 11.04 11.08 95,638 +0.03(+0.24%)
Jan 29, 2004 11.09 11.21 11.04 11.05 172,954 -0.01(-0.06%)
Jan 28, 2004 11.40 11.40 11.04 11.06 124,538 -0.32(-2.83%)
Jan 27, 2004 11.28 11.40 11.18 11.38 202,599 +0.12(+1.07%)
Jan 26, 2004 11.18 11.28 11.16 11.26 130,348 +0.11(+0.96%)
Jan 23, 2004 11.14 11.24 11.10 11.15 167,144 +0.01(+0.12%)
Jan 22, 2004 11.13 11.18 11.01 11.14 208,111 -0.04(-0.36%)
Jan 21, 2004 11.18 11.20 11.06 11.18 206,323 +0.05(+0.48%)
Jan 20, 2004 11.14 11.38 11.11 11.12 150,906 +0.05(+0.42%)
Jan 16, 2004 11.28 11.28 11.08 11.08 119,324 -0.10(-0.90%)
Jan 15, 2004 11.24 11.40 11.18 11.18 219,134 -0.10(-0.89%)
Jan 14, 2004 11.58 11.64 11.26 11.28 295,109 -0.36(-3.06%)
Jan 13, 2004 11.01 11.63 10.99 11.63 192,320 +0.68(+6.19%)
Jan 12, 2004 11.04 11.18 10.87 10.96 341,588 -0.02(-0.18%)
Jan 09, 2004 11.24 11.34 11.00 10.98 218,092 -0.40(-3.54%)
Jan 08, 2004 11.19 11.48 11.16 11.38 175,188 +0.23(+2.11%)
Jan 07, 2004 11.14 11.18 11.04 11.14 184,126 +0.07(+0.61%)
Jan 06, 2004 11.04 11.13 10.94 11.08 274,253 +0.10(+0.92%)
Jan 05, 2004 10.81 11.01 10.81 10.98 211,984 +0.23(+2.12%)
Jan 02, 2004 11.08 11.21 10.74 10.75 173,996 -0.26(-2.38%)
Dec 31, 2003 11.28 11.34 11.01 11.01 77,166 -0.27(-2.38%)
Dec 30, 2003 10.91 11.24 10.87 11.28 115,153 +0.40(+3.70%)
Dec 29, 2003 10.87 11.06 10.85 10.87 118,729 +0.03(+0.31%)
Dec 26, 2003 10.81 10.91 10.81 10.84 30,091 +0.03(+0.31%)
Dec 24, 2003 10.84 10.94 10.79 10.81 84,168 -0.09(-0.80%)
Dec 23, 2003 10.98 11.00 10.81 10.89 148,672 -0.08(-0.73%)
Dec 22, 2003 11.18 11.21 10.94 10.98 120,814 -0.23(-2.10%)
Dec 19, 2003 10.85 11.48 10.74 11.21 185,020 +0.37(+3.41%)
Dec 18, 2003 10.80 11.28 10.80 10.84 304,345 +0.27(+2.54%)
Dec 17, 2003 10.43 10.67 10.43 10.57 88,339 +0.09(+0.83%)
Dec 16, 2003 10.40 10.57 10.36 10.49 62,865 +0.07(+0.71%)
Dec 15, 2003 10.44 10.69 10.40 10.41 84,019 +0.07(+0.71%)
Dec 12, 2003 10.30 10.40 10.14 10.34 103,832 +0.17(+1.65%)
Dec 11, 2003 10.04 10.20 10.04 10.17 130,795 +0.13(+1.34%)
Dec 10, 2003 9.895 10.06 9.888 10.04 69,122 +0.13(+1.36%)
Dec 09, 2003 10.02 10.05 9.841 9.901 73,293 -0.09(-0.94%)
Dec 08, 2003 9.733 10.04 9.733 9.995 91,318 +0.26(+2.62%)
Dec 05, 2003 9.874 9.874 9.760 9.740 32,326 -0.11(-1.09%)
Dec 04, 2003 9.854 9.995 9.801 9.848 110,982 -0.01(-0.07%)
Dec 03, 2003 10.00 10.03 9.874 9.854 103,236 -0.12(-1.21%)
Dec 02, 2003 10.07 10.07 9.955 9.975 84,317 -0.06(-0.60%)
Dec 01, 2003 10.06 10.13 10.04 10.04 130,497 +0.00(+0.00%)
Nov 28, 2003 10.06 10.12 9.968 10.04 54,076 -0.02(-0.20%)
Nov 26, 2003 10.06 10.10 9.834 10.06 80,443 +0.03(+0.27%)
Nov 25, 2003 10.32 10.32 10.03 10.03 101,150 -0.35(-3.36%)
Nov 24, 2003 10.14 10.65 10.10 10.38 112,025 +0.38(+3.83%)
Nov 21, 2003 9.995 10.00 9.760 9.995 62,716 +0.10(+1.02%)
Nov 20, 2003 9.733 9.968 9.733 9.895 102,789 +0.12(+1.24%)
Nov 19, 2003 9.733 9.868 9.733 9.774 45,286 -0.02(-0.21%)
Nov 18, 2003 9.868 9.895 9.733 9.794 47,074 -0.04(-0.41%)
Nov 17, 2003 9.821 9.895 9.780 9.834 125,730 -0.07(-0.68%)
Nov 14, 2003 9.968 10.07 9.874 9.901 153,439 -0.06(-0.61%)
Nov 13, 2003 9.968 9.968 9.888 9.962 146,884 -0.01(-0.07%)
Nov 12, 2003 9.868 10.02 9.868 9.968 124,240 +0.13(+1.30%)
Nov 11, 2003 9.827 9.881 9.787 9.841 219,283 -0.02(-0.20%)
Nov 10, 2003 9.942 10.00 9.794 9.861 155,226 -0.15(-1.54%)
Nov 07, 2003 10.00 10.00 9.968 10.02 130,348 +0.01(+0.13%)
Nov 06, 2003 9.995 10.00 9.942 10.00 89,084 +0.00(+0.00%)
Nov 05, 2003 10.07 10.08 9.968 10.00 70,015 -0.06(-0.60%)
Nov 04, 2003 10.07 10.08 10.02 10.06 401,623 -0.01(-0.07%)
Nov 03, 2003 10.06 10.16 10.06 10.07 91,169 +0.03(+0.33%)
Oct 31, 2003 9.935 10.06 9.901 10.04 195,895 +0.10(+1.01%)
Oct 30, 2003 10.09 10.09 9.935 9.935 61,524 -0.15(-1.53%)
Oct 29, 2003 10.14 10.14 10.06 10.09 94,893 -0.05(-0.46%)
Oct 28, 2003 10.17 10.20 10.12 10.14 97,575 -0.05(-0.53%)
Oct 27, 2003 10.14 10.22 10.10 10.19 30,538 +0.09(+0.86%)
Oct 24, 2003 10.06 10.14 9.801 10.10 46,180 +0.03(+0.33%)
Oct 23, 2003 10.14 10.20 10.07 10.07 36,497 -0.13(-1.32%)
Oct 22, 2003 10.40 10.40 10.20 10.20 47,074 -0.23(-2.25%)
Oct 21, 2003 10.30 10.44 10.30 10.44 30,985 +0.07(+0.65%)
Oct 20, 2003 10.64 10.74 10.33 10.37 82,082 -0.21(-2.03%)
Oct 17, 2003 10.77 10.77 10.37 10.59 37,093 -0.11(-1.07%)
Oct 16, 2003 10.71 10.81 10.62 10.70 26,665 -0.01(-0.13%)
Oct 15, 2003 10.91 10.91 10.71 10.71 46,627 -0.15(-1.36%)
Oct 14, 2003 10.86 11.01 10.86 10.86 34,114 +0.02(+0.19%)
Oct 13, 2003 10.75 10.91 10.77 10.84 27,708 +0.09(+0.81%)
Oct 10, 2003 10.81 10.81 10.55 10.75 45,733 -0.07(-0.62%)
Oct 09, 2003 10.84 10.87 10.74 10.82 58,247 +0.00(+0.00%)
Oct 08, 2003 10.80 10.83 10.75 10.82 79,549 +0.01(+0.12%)
Oct 07, 2003 10.84 10.81 10.67 10.81 50,649 -0.03(-0.31%)
Oct 06, 2003 10.46 10.84 10.45 10.84 77,464 +0.27(+2.54%)
Oct 03, 2003 10.59 10.62 10.47 10.57 27,410 +0.03(+0.32%)
Oct 02, 2003 10.57 10.57 10.43 10.54 39,179 -0.04(-0.38%)
Oct 01, 2003 10.27 10.58 10.27 10.58 81,337 +0.34(+3.28%)
Sep 30, 2003 10.30 10.31 10.14 10.24 77,613 -0.13(-1.29%)
Sep 29, 2003 10.30 10.40 10.27 10.38 120,218 +0.07(+0.72%)
Sep 26, 2003 10.28 10.34 10.28 10.30 95,042 +0.01(+0.13%)
Sep 25, 2003 10.27 10.30 10.24 10.29 110,535 +0.02(+0.20%)
Sep 24, 2003 10.14 10.38 10.14 10.27 102,640 +0.11(+1.12%)
Sep 23, 2003 10.10 10.16 10.10 10.16 42,158 +0.02(+0.20%)
Sep 22, 2003 9.801 10.17 9.801 10.14 171,613 +0.30(+3.07%)
Sep 19, 2003 9.975 10.04 9.774 9.834 51,543 -0.23(-2.27%)
Sep 18, 2003 10.07 10.07 10.01 10.06 62,567 -0.01(-0.07%)
Sep 17, 2003 9.854 10.07 9.854 10.07 31,581 +0.07(+0.67%)
Sep 16, 2003 9.874 10.07 9.854 10.00 21,302 +0.17(+1.78%)
Sep 15, 2003 9.868 9.888 9.767 9.827 33,965 -0.05(-0.54%)
Sep 12, 2003 9.834 9.935 9.700 9.881 20,408 +0.01(+0.14%)
Sep 11, 2003 9.599 9.881 9.599 9.868 30,389 +0.27(+2.80%)
Sep 10, 2003 9.633 9.633 9.505 9.599 39,477 -0.07(-0.76%)
Sep 09, 2003 9.807 9.807 9.666 9.673 19,366 -0.13(-1.37%)
Sep 08, 2003 9.841 10.08 9.807 9.807 53,182 -0.03(-0.34%)
Sep 05, 2003 9.801 10.05 9.794 9.841 91,020 +0.04(+0.41%)
Sep 04, 2003 9.666 9.801 9.666 9.801 33,965 +0.09(+0.97%)
Sep 03, 2003 9.700 9.733 9.666 9.707 41,264 +0.04(+0.42%)
Sep 02, 2003 9.458 9.720 9.458 9.666 43,499 +0.14(+1.48%)
Aug 29, 2003 9.633 9.827 9.525 9.525 22,792 -0.13(-1.39%)
Aug 28, 2003 9.566 9.693 9.499 9.660 22,643 +0.13(+1.34%)
Aug 27, 2003 9.700 9.848 9.532 9.532 35,305 -0.20(-2.07%)
Aug 26, 2003 9.499 9.767 9.499 9.733 42,307 +0.21(+2.18%)
Aug 25, 2003 9.364 9.525 9.223 9.525 45,286 +0.05(+0.57%)
Aug 22, 2003 9.767 9.787 9.465 9.472 53,033 -0.27(-2.76%)
Aug 21, 2003 9.700 9.928 9.700 9.740 83,572 +0.11(+1.12%)
Aug 20, 2003 9.700 9.700 9.499 9.633 41,562 -0.07(-0.69%)
Aug 19, 2003 9.566 9.700 9.425 9.700 39,774 +0.20(+2.12%)
Aug 18, 2003 9.149 9.505 9.149 9.499 45,435 +0.42(+4.58%)
Aug 15, 2003 9.062 9.196 9.029 9.082 13,109 +0.02(+0.22%)
Aug 14, 2003 8.982 9.163 8.982 9.062 24,282 +0.10(+1.12%)
Aug 13, 2003 9.049 9.049 8.928 8.962 34,412 -0.05(-0.60%)
Aug 12, 2003 8.995 9.049 8.928 9.015 28,453 +0.02(+0.22%)
Aug 11, 2003 8.894 8.995 8.894 8.995 26,963 +0.10(+1.13%)
Aug 08, 2003 8.995 8.995 8.814 8.894 26,069 -0.10(-1.12%)
Aug 07, 2003 8.827 9.029 8.740 8.995 60,779 +0.17(+1.98%)
Aug 06, 2003 8.800 8.827 8.626 8.821 69,568 +0.03(+0.31%)
Aug 05, 2003 9.062 9.163 8.727 8.794 824,102 -0.27(-2.96%)
Aug 04, 2003 9.512 9.512 9.062 9.062 76,719 -0.44(-4.66%)
Aug 01, 2003 10.04 10.04 9.505 9.505 60,928 -0.56(-5.60%)
Jul 31, 2003 9.901 10.12 9.874 10.07 38,881 +0.17(+1.69%)
Jul 30, 2003 9.995 10.06 9.834 9.901 30,836 -0.09(-0.87%)
Jul 29, 2003 10.07 10.10 9.968 9.989 25,622 -0.06(-0.60%)
Jul 28, 2003 9.968 10.10 9.962 10.05 58,247 +0.13(+1.29%)
Jul 25, 2003 9.693 9.995 9.619 9.921 33,965 +0.23(+2.35%)
Jul 24, 2003 9.331 10.03 9.297 9.693 73,591 +0.34(+3.59%)
Jul 23, 2003 9.465 9.465 9.237 9.358 23,239 -0.10(-1.06%)
Jul 22, 2003 9.431 9.546 9.230 9.458 91,914 +0.06(+0.64%)
Jul 21, 2003 9.465 9.519 9.398 9.398 40,519 -0.10(-1.06%)
Jul 18, 2003 9.398 9.532 9.398 9.499 34,858 +0.16(+1.73%)
Jul 17, 2003 9.532 9.552 9.243 9.337 47,223 -0.22(-2.32%)
Jul 16, 2003 9.801 9.801 9.546 9.559 37,093 -0.24(-2.47%)
Jul 15, 2003 9.895 10.10 9.787 9.801 44,244 -0.06(-0.61%)
Jul 14, 2003 10.06 10.07 9.801 9.861 30,389 -0.19(-1.94%)
Jul 11, 2003 9.881 10.14 9.801 10.06 28,155 +0.19(+1.97%)
Jul 10, 2003 10.07 10.07 9.512 9.861 75,080 -0.38(-3.67%)
Jul 09, 2003 10.32 10.32 10.00 10.24 54,225 -0.08(-0.78%)
Jul 08, 2003 10.07 10.32 9.935 10.32 61,375 +0.25(+2.47%)
Jul 07, 2003 10.04 10.07 9.868 10.07 33,369 +0.09(+0.94%)
Jul 03, 2003 10.06 10.06 9.975 9.975 15,641 -0.07(-0.67%)
Jul 02, 2003 10.06 10.07 9.968 10.04 56,757 +0.04(+0.40%)
Jul 01, 2003 10.00 10.07 9.868 10.00 42,754 -0.03(-0.33%)
Jun 30, 2003 10.00 10.04 9.774 10.04 103,683 -0.03(-0.27%)
Jun 27, 2003 9.901 10.07 9.901 10.06 105,619 +0.21(+2.11%)
Jun 26, 2003 9.767 10.03 9.680 9.854 32,773 +0.05(+0.48%)
Jun 25, 2003 9.834 9.968 9.499 9.807 94,298 -0.06(-0.61%)
Jun 24, 2003 9.532 9.901 9.465 9.868 45,435 +0.21(+2.23%)
Jun 23, 2003 9.733 9.935 9.653 9.653 65,844 -0.05(-0.55%)
Jun 20, 2003 9.935 9.935 9.707 9.707 78,656 -0.17(-1.77%)
Jun 19, 2003 9.767 9.935 9.767 9.881 64,355 +0.22(+2.29%)
Jun 18, 2003 9.901 9.901 9.653 9.660 17,578 -0.24(-2.44%)
Jun 17, 2003 9.801 9.935 9.754 9.901 117,984 +0.15(+1.51%)
Jun 16, 2003 9.539 9.760 9.532 9.754 61,524 +0.23(+2.40%)
Jun 13, 2003 9.935 9.935 9.525 9.525 36,348 -0.38(-3.80%)
Jun 12, 2003 10.00 10.04 9.895 9.901 17,280 -0.13(-1.34%)
Jun 11, 2003 9.834 10.04 9.801 10.04 25,622 +0.13(+1.36%)
Jun 10, 2003 9.780 9.901 9.767 9.901 21,004 +0.16(+1.65%)
Jun 09, 2003 9.868 9.868 9.700 9.740 20,408 -0.17(-1.69%)
Jun 06, 2003 10.06 10.10 9.868 9.908 19,961 -0.09(-0.87%)
Jun 05, 2003 9.955 10.02 9.948 9.995 25,026 +0.04(+0.40%)
Jun 04, 2003 9.995 10.07 9.666 9.955 81,039 -0.04(-0.40%)
Jun 03, 2003 9.666 9.995 9.666 9.995 95,936 +0.32(+3.33%)
Jun 02, 2003 9.317 9.673 9.317 9.673 81,784 +0.42(+4.57%)
May 30, 2003 9.163 9.250 9.062 9.250 75,080 +0.13(+1.47%)
May 29, 2003 9.196 9.230 8.827 9.116 40,668 -0.03(-0.37%)
May 28, 2003 9.076 9.149 9.076 9.149 36,795 +0.08(+0.89%)
May 27, 2003 8.995 9.089 8.928 9.069 26,665 +0.03(+0.37%)
May 23, 2003 8.760 9.089 8.760 9.035 43,946 +0.23(+2.67%)
May 22, 2003 8.451 8.800 8.411 8.800 72,846 +0.39(+4.63%)
May 21, 2003 8.928 8.928 7.995 8.411 117,835 -0.54(-6.07%)
May 20, 2003 9.196 9.196 8.774 8.955 76,570 -0.21(-2.27%)
May 19, 2003 9.297 9.391 9.129 9.163 27,261 -0.13(-1.44%)
May 16, 2003 9.398 9.525 9.297 9.297 130,050 -0.17(-1.77%)
May 15, 2003 9.431 9.532 9.136 9.465 66,440 -0.02(-0.21%)
May 14, 2003 9.868 9.895 9.431 9.485 42,903 -0.34(-3.48%)
May 13, 2003 9.901 9.901 9.801 9.827 22,047 -0.14(-1.41%)
May 12, 2003 9.801 9.968 9.801 9.968 16,386 +0.12(+1.23%)
May 09, 2003 9.599 9.848 9.458 9.848 26,963 +0.28(+2.95%)
May 08, 2003 9.780 10.10 9.566 9.566 41,562 -0.25(-2.53%)
May 07, 2003 9.767 9.841 9.700 9.814 20,557 +0.01(+0.14%)
May 06, 2003 9.666 9.848 9.633 9.801 32,177 +0.17(+1.74%)
May 05, 2003 9.633 9.633 9.445 9.633 39,626 +0.01(+0.14%)
May 02, 2003 9.566 9.619 9.566 9.619 22,196 +0.11(+1.20%)
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.