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

Marcus Corp (NY: MCS )

10.72 -0.19 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 29, 2010 8.241 8.270 7.842 7.963 107,338 -0.21(-2.61%)
Jan 28, 2010 8.398 8.426 7.835 8.177 124,875 -0.19(-2.30%)
Jan 27, 2010 8.391 8.448 8.191 8.369 78,853 +0.06(+0.69%)
Jan 26, 2010 8.490 8.611 8.305 8.312 91,819 -0.19(-2.26%)
Jan 25, 2010 8.647 8.747 8.419 8.505 158,791 -0.06(-0.67%)
Jan 22, 2010 8.441 8.583 8.441 8.562 132,960 +0.16(+1.95%)
Jan 21, 2010 8.576 8.775 8.362 8.398 104,067 -0.12(-1.46%)
Jan 20, 2010 8.685 8.805 8.395 8.522 251,149 -0.23(-2.59%)
Jan 19, 2010 8.699 8.791 8.614 8.749 129,619 +0.10(+1.14%)
Jan 15, 2010 8.819 8.650 8.650 8.650 217,742 -0.17(-1.92%)
Jan 14, 2010 8.890 8.940 8.777 8.819 125,011 -0.07(-0.80%)
Jan 13, 2010 8.827 9.010 8.699 8.890 79,200 +0.11(+1.21%)
Jan 12, 2010 8.911 8.926 8.600 8.784 78,622 -0.27(-2.97%)
Jan 11, 2010 9.124 9.173 8.911 9.053 113,714 -0.06(-0.70%)
Jan 08, 2010 9.244 9.307 9.018 9.117 135,438 -0.20(-2.13%)
Jan 07, 2010 9.187 9.336 9.032 9.315 70,967 +0.08(+0.92%)
Jan 06, 2010 9.173 9.272 8.961 9.230 141,166 +0.01(+0.15%)
Jan 05, 2010 9.315 9.435 9.166 9.216 115,782 -0.11(-1.21%)
Jan 04, 2010 9.272 9.414 9.166 9.329 109,138 +0.26(+2.89%)
Dec 31, 2009 9.187 9.067 9.067 9.067 51,466 -0.13(-1.38%)
Dec 30, 2009 9.067 9.194 8.869 9.194 57,129 +0.07(+0.78%)
Dec 29, 2009 9.152 9.159 9.010 9.124 32,959 +0.01(+0.08%)
Dec 28, 2009 9.173 9.251 9.081 9.117 53,986 -0.04(-0.39%)
Dec 24, 2009 9.138 9.343 8.996 9.152 33,197 +0.06(+0.62%)
Dec 23, 2009 9.018 9.166 8.947 9.095 74,373 +0.10(+1.10%)
Dec 22, 2009 8.989 9.152 8.920 8.996 77,223 +0.01(+0.08%)
Dec 21, 2009 8.890 9.102 8.890 8.989 89,531 +0.10(+1.11%)
Dec 18, 2009 8.862 8.933 8.735 8.890 230,384 +0.14(+1.62%)
Dec 17, 2009 9.067 9.138 8.629 8.749 98,993 -0.45(-4.92%)
Dec 16, 2009 9.300 9.414 9.060 9.201 120,383 +0.04(+0.39%)
Dec 15, 2009 9.152 9.463 9.102 9.166 90,796 +0.01(+0.08%)
Dec 14, 2009 9.173 9.244 9.102 9.159 56,323 +0.03(+0.31%)
Dec 11, 2009 9.095 9.244 8.968 9.131 70,609 +0.08(+0.94%)
Dec 10, 2009 9.067 9.357 8.975 9.046 87,917 +0.01(+0.08%)
Dec 09, 2009 9.293 9.322 8.897 9.039 72,546 -0.22(-2.37%)
Dec 08, 2009 9.109 9.414 9.109 9.258 146,104 +0.08(+0.93%)
Dec 07, 2009 9.293 9.421 9.067 9.173 75,874 -0.09(-0.99%)
Dec 04, 2009 9.201 9.555 8.841 9.265 352,074 +0.35(+3.89%)
Dec 03, 2009 9.223 9.223 8.848 8.918 94,489 -0.27(-2.93%)
Dec 02, 2009 8.897 9.343 8.897 9.187 63,067 +0.32(+3.59%)
Dec 01, 2009 8.904 9.088 8.778 8.869 40,409 +0.11(+1.21%)
Nov 30, 2009 8.805 8.812 8.388 8.763 157,163 -0.03(-0.32%)
Nov 27, 2009 8.975 9.053 8.791 8.791 48,583 -0.23(-2.59%)
Nov 25, 2009 9.237 9.300 9.018 9.025 45,398 -0.18(-1.92%)
Nov 24, 2009 9.095 9.258 8.565 9.201 116,749 +0.14(+1.56%)
Nov 23, 2009 8.911 9.124 8.805 9.060 87,691 +0.35(+3.98%)
Nov 20, 2009 8.339 8.770 8.268 8.713 64,785 +0.31(+3.70%)
Nov 19, 2009 8.657 8.657 8.148 8.402 87,167 -0.33(-3.81%)
Nov 18, 2009 8.996 8.996 8.487 8.735 37,000 -0.26(-2.91%)
Nov 17, 2009 9.166 9.405 8.947 8.996 87,156 -0.25(-2.68%)
Nov 16, 2009 8.685 9.343 8.685 9.244 57,718 +0.67(+7.84%)
Nov 13, 2009 8.473 8.728 8.346 8.572 46,910 +0.08(+0.92%)
Nov 12, 2009 8.862 8.996 8.466 8.494 40,254 -0.41(-4.61%)
Nov 11, 2009 8.911 9.018 8.777 8.904 29,101 +0.13(+1.53%)
Nov 10, 2009 8.897 8.947 8.565 8.770 27,476 -0.21(-2.29%)
Nov 09, 2009 8.749 9.039 8.749 8.975 49,074 +0.33(+3.76%)
Nov 06, 2009 8.643 8.883 8.494 8.650 62,202 -0.11(-1.21%)
Nov 05, 2009 8.487 8.855 8.487 8.756 41,444 +0.35(+4.21%)
Nov 04, 2009 8.685 8.798 8.360 8.402 94,926 -0.19(-2.22%)
Nov 03, 2009 8.268 8.600 8.204 8.593 82,759 +0.26(+3.14%)
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.