Skip to main content

Marcus Corp (NY: MCS )

11.28 -0.31 (-2.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.29 11.42 11.24 11.38 49,394 +0.09(+0.81%)
May 27, 2004 11.39 11.42 11.06 11.29 62,490 -0.17(-1.47%)
May 26, 2004 11.29 11.46 11.15 11.46 36,867 +0.13(+1.18%)
May 25, 2004 10.87 11.35 10.80 11.32 76,725 +0.46(+4.20%)
May 24, 2004 11.09 11.24 10.82 10.87 53,807 -0.22(-2.03%)
May 21, 2004 11.04 11.18 10.90 11.09 59,501 +0.04(+0.38%)
May 20, 2004 10.68 11.05 10.64 11.05 71,742 +0.42(+3.97%)
May 19, 2004 11.03 11.09 10.59 10.63 79,287 -0.32(-2.89%)
May 18, 2004 10.57 10.95 10.56 10.95 52,668 +0.44(+4.21%)
May 17, 2004 10.64 10.69 10.50 10.50 81,991 -0.07(-0.66%)
May 14, 2004 10.61 10.96 10.57 10.57 82,418 -0.06(-0.60%)
May 13, 2004 10.85 10.89 10.57 10.64 123,842 -0.26(-2.39%)
May 12, 2004 10.54 10.92 10.50 10.90 80,710 +0.34(+3.19%)
May 11, 2004 10.69 10.85 10.51 10.56 84,269 -0.06(-0.59%)
May 10, 2004 10.92 10.96 10.48 10.62 125,407 -0.37(-3.39%)
May 07, 2004 11.10 11.13 10.93 10.99 110,603 -0.13(-1.14%)
May 06, 2004 11.06 11.14 10.69 11.12 128,254 +0.06(+0.51%)
May 05, 2004 11.29 11.31 11.06 11.06 102,489 -0.34(-3.02%)
May 04, 2004 11.13 11.52 11.10 11.41 151,742 +0.27(+2.46%)
May 03, 2004 11.34 11.56 11.13 11.13 134,518 -0.25(-2.16%)
Apr 30, 2004 11.44 11.80 11.38 11.38 117,436 -0.06(-0.49%)
Apr 29, 2004 12.01 12.04 11.42 11.44 119,429 -0.51(-4.29%)
Apr 28, 2004 12.01 12.22 11.94 11.95 77,721 -0.10(-0.82%)
Apr 27, 2004 11.98 12.15 11.98 12.05 65,194 +0.04(+0.29%)
Apr 26, 2004 12.22 12.28 11.95 12.01 64,910 -0.27(-2.17%)
Apr 23, 2004 12.43 12.43 12.14 12.28 45,266 -0.18(-1.41%)
Apr 22, 2004 12.19 12.65 12.19 12.46 51,244 +0.31(+2.54%)
Apr 21, 2004 11.68 12.19 11.59 12.15 69,465 +0.47(+4.03%)
Apr 20, 2004 12.15 12.19 11.67 11.68 125,265 -0.44(-3.60%)
Apr 19, 2004 12.01 12.29 11.98 12.11 61,636 +0.06(+0.52%)
Apr 16, 2004 11.94 12.15 11.94 12.05 53,522 +0.06(+0.47%)
Apr 15, 2004 12.08 12.21 11.94 11.99 81,991 -0.13(-1.04%)
Apr 14, 2004 12.15 12.29 12.04 12.12 60,924 -0.08(-0.69%)
Apr 13, 2004 12.24 12.36 12.12 12.20 65,194 -0.04(-0.34%)
Apr 12, 2004 12.19 12.43 12.19 12.24 76,725 +0.09(+0.75%)
Apr 08, 2004 12.40 12.43 12.08 12.15 66,903 -0.19(-1.54%)
Apr 07, 2004 12.26 12.36 12.12 12.34 62,205 -0.01(-0.06%)
Apr 06, 2004 12.22 12.48 12.16 12.35 58,504 +0.16(+1.33%)
Apr 05, 2004 12.15 12.27 12.12 12.19 147,898 -0.05(-0.40%)
Apr 02, 2004 12.26 12.31 12.05 12.24 117,151 +0.05(+0.40%)
Apr 01, 2004 12.26 12.49 12.08 12.19 136,937 +0.00(+0.00%)
Mar 31, 2004 12.12 12.29 12.08 12.19 124,553 -0.07(-0.57%)
Mar 30, 2004 12.01 12.33 11.94 12.26 187,898 +0.18(+1.45%)
Mar 29, 2004 11.59 12.08 11.49 12.08 187,328 +0.52(+4.50%)
Mar 26, 2004 11.77 11.91 11.56 11.56 105,479 -0.27(-2.26%)
Mar 25, 2004 11.84 11.90 11.73 11.83 105,052 +0.05(+0.42%)
Mar 24, 2004 11.77 11.82 11.73 11.78 134,233 +0.01(+0.12%)
Mar 23, 2004 11.80 11.98 11.77 11.77 119,571 +0.03(+0.24%)
Mar 22, 2004 12.12 12.17 11.71 11.74 150,603 -0.39(-3.24%)
Mar 19, 2004 12.32 12.32 12.12 12.13 94,945 -0.12(-0.97%)
Mar 18, 2004 12.43 12.47 12.22 12.25 102,347 -0.22(-1.80%)
Mar 17, 2004 12.29 12.54 12.29 12.48 113,023 +0.23(+1.89%)
Mar 16, 2004 12.41 12.50 12.20 12.24 120,710 -0.17(-1.36%)
Mar 15, 2004 12.79 12.79 12.41 12.41 134,091 -0.41(-3.23%)
Mar 12, 2004 12.61 12.83 12.57 12.83 81,849 +0.22(+1.73%)
Mar 11, 2004 12.65 12.69 12.57 12.61 87,116 -0.04(-0.33%)
Mar 10, 2004 12.54 12.86 12.54 12.65 123,130 +0.04(+0.33%)
Mar 09, 2004 12.47 12.65 12.44 12.61 108,326 +0.14(+1.13%)
Mar 08, 2004 12.40 12.53 12.40 12.47 123,984 +0.14(+1.14%)
Mar 05, 2004 12.43 12.45 12.29 12.33 86,689 -0.14(-1.13%)
Mar 04, 2004 12.20 12.47 12.12 12.47 84,554 +0.31(+2.54%)
Mar 03, 2004 12.29 12.36 12.05 12.16 90,105 -0.11(-0.86%)
Mar 02, 2004 12.08 12.29 12.08 12.27 82,134 +0.16(+1.34%)
Mar 01, 2004 12.33 12.34 12.10 12.10 159,001 -0.18(-1.49%)
Feb 27, 2004 11.96 12.30 11.94 12.29 91,671 +0.33(+2.76%)
Feb 26, 2004 12.14 12.27 11.96 11.96 121,279 -0.18(-1.50%)
Feb 25, 2004 12.15 12.17 11.94 12.14 141,066 -0.07(-0.58%)
Feb 24, 2004 11.98 12.21 11.89 12.21 107,329 +0.20(+1.64%)
Feb 23, 2004 12.20 12.22 11.94 12.01 98,788 -0.15(-1.21%)
Feb 20, 2004 12.01 12.24 11.94 12.16 41,850 +0.22(+1.82%)
Feb 19, 2004 12.29 12.29 11.94 11.94 55,657 -0.28(-2.30%)
Feb 18, 2004 12.15 12.29 11.98 12.22 140,069 +0.00(+0.00%)
Feb 17, 2004 11.91 12.29 11.91 12.22 147,471 +0.37(+3.08%)
Feb 13, 2004 11.91 12.04 11.86 11.86 54,376 -0.06(-0.53%)
Feb 12, 2004 12.05 12.05 11.91 11.92 87,258 -0.15(-1.28%)
Feb 11, 2004 12.08 12.15 11.94 12.08 50,248 -0.01(-0.06%)
Feb 10, 2004 11.87 12.08 11.83 12.08 88,397 +0.25(+2.08%)
Feb 09, 2004 11.91 11.91 11.77 11.84 103,059 -0.11(-0.88%)
Feb 06, 2004 11.49 11.94 11.45 11.94 136,510 +0.41(+3.59%)
Feb 05, 2004 11.42 11.66 11.42 11.53 139,927 +0.11(+0.98%)
Feb 04, 2004 11.38 11.54 11.38 11.42 134,375 +0.00(+0.00%)
Feb 03, 2004 11.49 11.52 11.37 11.42 160,140 -0.01(-0.06%)
Feb 02, 2004 11.59 11.70 11.39 11.42 208,111 -0.17(-1.45%)
Jan 30, 2004 11.61 11.64 11.56 11.59 91,386 +0.03(+0.24%)
Jan 29, 2004 11.61 11.73 11.56 11.56 165,265 -0.01(-0.06%)
Jan 28, 2004 11.94 11.94 11.56 11.57 119,002 -0.34(-2.83%)
Jan 27, 2004 11.80 11.94 11.70 11.91 193,592 +0.13(+1.07%)
Jan 26, 2004 11.70 11.80 11.68 11.78 124,553 +0.11(+0.96%)
Jan 23, 2004 11.66 11.77 11.61 11.67 159,713 +0.01(+0.12%)
Jan 22, 2004 11.65 11.70 11.52 11.65 198,858 -0.04(-0.36%)
Jan 21, 2004 11.70 11.72 11.58 11.70 197,150 +0.06(+0.48%)
Jan 20, 2004 11.66 11.91 11.63 11.64 144,197 +0.05(+0.42%)
Jan 16, 2004 11.80 11.81 11.59 11.59 114,020 -0.11(-0.90%)
Jan 15, 2004 11.77 11.94 11.70 11.70 209,392 -0.11(-0.89%)
Jan 14, 2004 12.12 12.18 11.78 11.80 281,989 -0.37(-3.06%)
Jan 13, 2004 11.52 12.17 11.50 12.17 183,770 +0.71(+6.19%)
Jan 12, 2004 11.56 11.70 11.37 11.46 326,402 -0.02(-0.18%)
Jan 09, 2004 11.77 11.87 11.51 11.49 208,396 -0.42(-3.54%)
Jan 08, 2004 11.71 12.01 11.68 11.91 167,400 +0.25(+2.11%)
Jan 07, 2004 11.65 11.70 11.55 11.66 175,941 +0.07(+0.61%)
Jan 06, 2004 11.56 11.65 11.45 11.59 262,061 +0.11(+0.92%)
Jan 05, 2004 11.32 11.52 11.32 11.49 202,559 +0.24(+2.12%)
Jan 02, 2004 11.59 11.73 11.24 11.25 166,261 -0.27(-2.38%)
Dec 31, 2003 11.80 11.87 11.52 11.52 73,735 -0.28(-2.38%)
Dec 30, 2003 11.42 11.76 11.38 11.80 110,034 +0.42(+3.70%)
Dec 29, 2003 11.38 11.58 11.36 11.38 113,450 +0.04(+0.31%)
Dec 26, 2003 11.31 11.42 11.31 11.35 28,754 +0.04(+0.31%)
Dec 24, 2003 11.35 11.45 11.29 11.31 80,426 -0.09(-0.80%)
Dec 23, 2003 11.49 11.51 11.32 11.40 142,062 -0.08(-0.73%)
Dec 22, 2003 11.70 11.73 11.45 11.49 115,443 -0.25(-2.10%)
Dec 19, 2003 11.35 12.01 11.24 11.73 176,795 +0.39(+3.41%)
Dec 18, 2003 11.30 11.80 11.30 11.35 290,815 +0.28(+2.54%)
Dec 17, 2003 10.92 11.17 10.92 11.06 84,411 +0.09(+0.83%)
Dec 16, 2003 10.89 11.06 10.84 10.97 60,070 +0.08(+0.71%)
Dec 15, 2003 10.92 11.19 10.89 10.90 80,283 +0.08(+0.71%)
Dec 12, 2003 10.78 10.88 10.61 10.82 99,215 +0.18(+1.65%)
Dec 11, 2003 10.50 10.68 10.50 10.64 124,980 +0.14(+1.34%)
Dec 10, 2003 10.36 10.53 10.35 10.50 66,049 +0.14(+1.36%)
Dec 09, 2003 10.49 10.52 10.30 10.36 70,034 -0.10(-0.94%)
Dec 08, 2003 10.19 10.50 10.19 10.46 87,258 +0.27(+2.62%)
Dec 05, 2003 10.33 10.33 10.21 10.19 30,889 -0.11(-1.09%)
Dec 04, 2003 10.31 10.46 10.26 10.31 106,048 -0.01(-0.07%)
Dec 03, 2003 10.47 10.50 10.33 10.31 98,646 -0.13(-1.21%)
Dec 02, 2003 10.54 10.54 10.42 10.44 80,568 -0.06(-0.60%)
Dec 01, 2003 10.53 10.60 10.50 10.50 124,696 +0.00(+0.00%)
Nov 28, 2003 10.52 10.59 10.43 10.50 51,672 -0.02(-0.20%)
Nov 26, 2003 10.52 10.57 10.29 10.52 76,867 +0.03(+0.27%)
Nov 25, 2003 10.80 10.80 10.50 10.50 96,653 -0.37(-3.36%)
Nov 24, 2003 10.61 11.15 10.57 10.86 107,045 +0.40(+3.83%)
Nov 21, 2003 10.46 10.47 10.21 10.46 59,928 +0.11(+1.02%)
Nov 20, 2003 10.19 10.43 10.19 10.36 98,219 +0.13(+1.24%)
Nov 19, 2003 10.19 10.33 10.19 10.23 43,273 -0.02(-0.21%)
Nov 18, 2003 10.33 10.36 10.19 10.25 44,981 -0.04(-0.41%)
Nov 17, 2003 10.28 10.36 10.24 10.29 120,140 -0.07(-0.68%)
Nov 14, 2003 10.43 10.54 10.33 10.36 146,617 -0.06(-0.61%)
Nov 13, 2003 10.43 10.43 10.35 10.43 140,354 -0.01(-0.07%)
Nov 12, 2003 10.33 10.49 10.33 10.43 118,717 +0.13(+1.30%)
Nov 11, 2003 10.28 10.34 10.24 10.30 209,534 -0.02(-0.20%)
Nov 10, 2003 10.40 10.47 10.25 10.32 148,325 -0.16(-1.54%)
Nov 07, 2003 10.47 10.47 10.43 10.48 124,553 +0.01(+0.13%)
Nov 06, 2003 10.46 10.47 10.40 10.47 85,123 +0.00(+0.00%)
Nov 05, 2003 10.54 10.55 10.43 10.47 66,903 -0.06(-0.60%)
Nov 04, 2003 10.54 10.55 10.49 10.53 383,767 -0.01(-0.07%)
Nov 03, 2003 10.53 10.64 10.52 10.54 87,116 +0.04(+0.33%)
Oct 31, 2003 10.40 10.53 10.36 10.50 187,186 +0.11(+1.01%)
Oct 30, 2003 10.56 10.56 10.40 10.40 58,789 -0.16(-1.53%)
Oct 29, 2003 10.61 10.61 10.53 10.56 90,675 -0.05(-0.46%)
Oct 28, 2003 10.64 10.67 10.59 10.61 93,237 -0.06(-0.53%)
Oct 27, 2003 10.61 10.70 10.57 10.66 29,181 +0.09(+0.86%)
Oct 24, 2003 10.53 10.61 10.26 10.57 44,127 +0.04(+0.33%)
Oct 23, 2003 10.61 10.68 10.54 10.54 34,875 -0.14(-1.32%)
Oct 22, 2003 10.89 10.89 10.68 10.68 44,981 -0.25(-2.25%)
Oct 21, 2003 10.78 10.92 10.78 10.92 29,608 +0.07(+0.65%)
Oct 20, 2003 11.13 11.24 10.81 10.85 78,433 -0.22(-2.03%)
Oct 17, 2003 11.28 11.28 10.85 11.08 35,444 -0.12(-1.07%)
Oct 16, 2003 11.21 11.31 11.11 11.20 25,480 -0.01(-0.12%)
Oct 15, 2003 11.42 11.42 11.21 11.21 44,554 -0.15(-1.36%)
Oct 14, 2003 11.37 11.52 11.37 11.37 32,597 +0.02(+0.19%)
Oct 13, 2003 11.25 11.42 11.27 11.35 26,476 +0.09(+0.81%)
Oct 10, 2003 11.31 11.31 11.04 11.25 43,700 -0.07(-0.62%)
Oct 09, 2003 11.35 11.38 11.24 11.32 55,657 +0.00(+0.00%)
Oct 08, 2003 11.30 11.34 11.25 11.32 76,013 +0.01(+0.12%)
Oct 07, 2003 11.35 11.31 11.17 11.31 48,398 -0.04(-0.31%)
Oct 06, 2003 10.95 11.35 10.94 11.35 74,020 +0.28(+2.54%)
Oct 03, 2003 11.08 11.11 10.96 11.06 26,191 +0.04(+0.32%)
Oct 02, 2003 11.06 11.06 10.92 11.03 37,437 -0.04(-0.38%)
Oct 01, 2003 10.75 11.07 10.75 11.07 77,721 +0.35(+3.28%)
Sep 30, 2003 10.78 10.79 10.61 10.72 74,162 -0.14(-1.29%)
Sep 29, 2003 10.78 10.89 10.75 10.86 114,874 +0.08(+0.72%)
Sep 26, 2003 10.76 10.82 10.76 10.78 90,817 +0.01(+0.13%)
Sep 25, 2003 10.75 10.78 10.71 10.77 105,621 +0.02(+0.20%)
Sep 24, 2003 10.61 10.86 10.61 10.75 98,077 +0.12(+1.12%)
Sep 23, 2003 10.57 10.64 10.57 10.63 40,284 +0.02(+0.20%)
Sep 22, 2003 10.26 10.64 10.26 10.61 163,983 +0.32(+3.07%)
Sep 19, 2003 10.44 10.51 10.23 10.29 49,252 -0.24(-2.27%)
Sep 18, 2003 10.54 10.54 10.47 10.53 59,785 -0.01(-0.07%)
Sep 17, 2003 10.31 10.54 10.31 10.54 30,177 +0.07(+0.67%)
Sep 16, 2003 10.33 10.54 10.31 10.47 20,355 +0.18(+1.78%)
Sep 15, 2003 10.33 10.35 10.22 10.28 32,455 -0.06(-0.54%)
Sep 12, 2003 10.29 10.40 10.15 10.34 19,501 +0.01(+0.14%)
Sep 11, 2003 10.05 10.34 10.05 10.33 29,038 +0.28(+2.80%)
Sep 10, 2003 10.08 10.08 9.948 10.05 37,721 -0.08(-0.76%)
Sep 09, 2003 10.26 10.26 10.12 10.12 18,505 -0.14(-1.37%)
Sep 08, 2003 10.30 10.54 10.26 10.26 50,817 -0.04(-0.34%)
Sep 05, 2003 10.26 10.52 10.25 10.30 86,974 +0.04(+0.41%)
Sep 04, 2003 10.12 10.26 10.12 10.26 32,455 +0.10(+0.97%)
Sep 03, 2003 10.15 10.19 10.12 10.16 39,430 +0.04(+0.42%)
Sep 02, 2003 9.898 10.17 9.898 10.12 41,565 +0.15(+1.48%)
Aug 29, 2003 10.08 10.28 9.969 9.969 21,779 -0.14(-1.39%)
Aug 28, 2003 10.01 10.14 9.940 10.11 21,636 +0.13(+1.34%)
Aug 27, 2003 10.15 10.31 9.976 9.976 33,736 -0.21(-2.07%)
Aug 26, 2003 9.940 10.22 9.940 10.19 40,426 +0.22(+2.18%)
Aug 25, 2003 9.800 9.969 9.652 9.969 43,273 +0.06(+0.57%)
Aug 22, 2003 10.22 10.24 9.905 9.912 50,675 -0.28(-2.76%)
Aug 21, 2003 10.15 10.39 10.15 10.19 79,856 +0.11(+1.11%)
Aug 20, 2003 10.15 10.15 9.940 10.08 39,714 -0.07(-0.69%)
Aug 19, 2003 10.01 10.15 9.863 10.15 38,006 +0.21(+2.12%)
Aug 18, 2003 9.575 9.948 9.575 9.940 43,415 +0.44(+4.58%)
Aug 15, 2003 9.484 9.624 9.449 9.505 12,526 +0.02(+0.22%)
Aug 14, 2003 9.400 9.589 9.400 9.484 23,202 +0.11(+1.12%)
Aug 13, 2003 9.470 9.470 9.343 9.378 32,882 -0.06(-0.60%)
Aug 12, 2003 9.414 9.470 9.343 9.435 27,188 +0.02(+0.22%)
Aug 11, 2003 9.308 9.414 9.308 9.414 25,764 +0.11(+1.13%)
Aug 08, 2003 9.414 9.414 9.224 9.308 24,910 -0.11(-1.12%)
Aug 07, 2003 9.238 9.449 9.147 9.414 58,077 +0.18(+1.98%)
Aug 06, 2003 9.210 9.238 9.027 9.231 66,476 +0.03(+0.31%)
Aug 05, 2003 9.484 9.589 9.133 9.203 787,464 -0.28(-2.96%)
Aug 04, 2003 9.955 9.955 9.484 9.484 73,308 -0.46(-4.66%)
Aug 01, 2003 10.50 10.50 9.948 9.948 58,219 -0.59(-5.60%)
Jul 31, 2003 10.36 10.59 10.33 10.54 37,152 +0.18(+1.69%)
Jul 30, 2003 10.46 10.53 10.29 10.36 29,465 -0.09(-0.87%)
Jul 29, 2003 10.54 10.57 10.43 10.45 24,483 -0.06(-0.60%)
Jul 28, 2003 10.43 10.57 10.43 10.52 55,657 +0.13(+1.28%)
Jul 25, 2003 10.14 10.46 10.07 10.38 32,455 +0.24(+2.36%)
Jul 24, 2003 9.765 10.50 9.730 10.14 70,319 +0.35(+3.59%)
Jul 23, 2003 9.905 9.905 9.667 9.793 22,206 -0.11(-1.06%)
Jul 22, 2003 9.870 9.990 9.659 9.898 87,828 +0.06(+0.64%)
Jul 21, 2003 9.905 9.962 9.835 9.835 38,718 -0.11(-1.06%)
Jul 18, 2003 9.835 9.976 9.835 9.940 33,309 +0.17(+1.73%)
Jul 17, 2003 9.976 9.997 9.674 9.772 45,124 -0.23(-2.32%)
Jul 16, 2003 10.26 10.26 9.990 10.00 35,444 -0.25(-2.47%)
Jul 15, 2003 10.36 10.57 10.24 10.26 42,277 -0.06(-0.61%)
Jul 14, 2003 10.53 10.54 10.26 10.32 29,038 -0.20(-1.94%)
Jul 11, 2003 10.34 10.61 10.26 10.52 26,903 +0.20(+1.97%)
Jul 10, 2003 10.54 10.54 9.955 10.32 71,742 -0.39(-3.67%)
Jul 09, 2003 10.80 10.80 10.47 10.71 51,814 -0.08(-0.78%)
Jul 08, 2003 10.54 10.80 10.40 10.80 58,647 +0.26(+2.47%)
Jul 07, 2003 10.50 10.54 10.33 10.54 31,885 +0.10(+0.94%)
Jul 03, 2003 10.53 10.53 10.44 10.44 14,946 -0.07(-0.67%)
Jul 02, 2003 10.52 10.54 10.43 10.51 54,234 +0.04(+0.40%)
Jul 01, 2003 10.47 10.54 10.33 10.47 40,853 -0.04(-0.33%)
Jun 30, 2003 10.47 10.50 10.23 10.50 99,073 -0.03(-0.27%)
Jun 27, 2003 10.36 10.54 10.36 10.53 100,924 +0.22(+2.11%)
Jun 26, 2003 10.22 10.50 10.13 10.31 31,316 +0.05(+0.48%)
Jun 25, 2003 10.29 10.43 9.940 10.26 90,105 -0.06(-0.61%)
Jun 24, 2003 9.976 10.36 9.905 10.33 43,415 +0.22(+2.23%)
Jun 23, 2003 10.19 10.40 10.10 10.10 62,917 -0.06(-0.55%)
Jun 20, 2003 10.40 10.40 10.16 10.16 75,159 -0.18(-1.77%)
Jun 19, 2003 10.22 10.40 10.22 10.34 61,493 +0.23(+2.29%)
Jun 18, 2003 10.36 10.36 10.10 10.11 16,796 -0.25(-2.44%)
Jun 17, 2003 10.26 10.40 10.21 10.36 112,738 +0.15(+1.51%)
Jun 16, 2003 9.983 10.21 9.976 10.21 58,789 +0.24(+2.40%)
Jun 13, 2003 10.40 10.40 9.969 9.969 34,732 -0.39(-3.80%)
Jun 12, 2003 10.47 10.50 10.36 10.36 16,512 -0.14(-1.34%)
Jun 11, 2003 10.29 10.50 10.26 10.50 24,483 +0.14(+1.36%)
Jun 10, 2003 10.24 10.36 10.22 10.36 20,070 +0.17(+1.65%)
Jun 09, 2003 10.33 10.33 10.15 10.19 19,501 -0.18(-1.69%)
Jun 06, 2003 10.53 10.57 10.33 10.37 19,074 -0.09(-0.87%)
Jun 05, 2003 10.42 10.49 10.41 10.46 23,914 +0.04(+0.40%)
Jun 04, 2003 10.46 10.54 10.12 10.42 77,436 -0.04(-0.40%)
Jun 03, 2003 10.12 10.46 10.12 10.46 91,671 +0.34(+3.33%)
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.