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 31, 2011 8.621 8.760 8.562 8.672 90,955 +0.10(+1.20%)
Jan 28, 2011 8.913 8.913 8.423 8.569 84,531 -0.39(-4.33%)
Jan 27, 2011 8.994 8.994 8.804 8.957 49,649 -0.08(-0.89%)
Jan 26, 2011 8.804 9.140 8.789 9.038 50,262 +0.28(+3.17%)
Jan 25, 2011 8.694 8.774 8.555 8.760 68,700 -0.01(-0.17%)
Jan 24, 2011 8.591 8.873 8.577 8.774 71,686 +0.25(+2.92%)
Jan 21, 2011 8.811 8.811 8.503 8.525 106,908 -0.22(-2.55%)
Jan 20, 2011 8.741 8.908 8.734 8.749 57,022 -0.09(-0.99%)
Jan 19, 2011 9.257 9.265 8.829 8.836 135,771 -0.46(-4.93%)
Jan 18, 2011 9.417 9.453 9.214 9.294 66,295 -0.15(-1.62%)
Jan 14, 2011 9.359 9.592 9.359 9.446 73,355 +0.03(+0.31%)
Jan 13, 2011 9.708 9.708 9.279 9.417 46,410 -0.30(-3.07%)
Jan 12, 2011 9.766 9.919 9.628 9.715 73,240 +0.07(+0.68%)
Jan 11, 2011 9.577 9.730 9.446 9.650 91,215 +0.13(+1.37%)
Jan 10, 2011 9.461 9.679 9.374 9.519 94,078 +0.02(+0.23%)
Jan 07, 2011 9.424 9.541 9.199 9.497 79,425 +0.11(+1.16%)
Jan 06, 2011 9.693 9.759 9.330 9.388 66,670 -0.27(-2.78%)
Jan 05, 2011 9.541 9.664 9.398 9.657 66,658 +0.10(+1.06%)
Jan 04, 2011 9.977 9.991 9.548 9.555 90,398 -0.35(-3.52%)
Jan 03, 2011 9.744 9.984 9.679 9.904 94,034 +0.26(+2.71%)
Dec 31, 2010 9.671 9.831 9.621 9.642 86,112 -0.05(-0.52%)
Dec 30, 2010 9.955 9.977 9.621 9.693 132,023 -0.30(-2.98%)
Dec 29, 2010 10.16 10.17 9.977 9.991 31,191 -0.16(-1.57%)
Dec 28, 2010 10.23 10.25 10.13 10.15 49,517 -0.10(-0.99%)
Dec 27, 2010 10.18 10.31 10.14 10.25 55,605 +0.03(+0.28%)
Dec 23, 2010 10.25 10.33 10.16 10.22 65,628 +0.01(+0.07%)
Dec 22, 2010 10.38 10.38 10.12 10.22 69,472 -0.15(-1.40%)
Dec 21, 2010 10.41 10.51 10.33 10.36 47,289 +0.01(+0.07%)
Dec 20, 2010 10.46 10.52 10.34 10.35 117,074 -0.04(-0.35%)
Dec 17, 2010 10.18 10.39 10.06 10.39 219,876 +0.17(+1.63%)
Dec 16, 2010 10.21 10.38 10.14 10.22 74,363 +0.03(+0.29%)
Dec 15, 2010 10.31 10.41 10.19 10.19 68,301 -0.16(-1.54%)
Dec 14, 2010 10.47 10.47 10.30 10.35 58,324 -0.05(-0.49%)
Dec 13, 2010 10.64 10.64 10.38 10.41 82,161 -0.16(-1.51%)
Dec 10, 2010 10.41 10.63 10.27 10.57 57,323 +0.17(+1.68%)
Dec 09, 2010 10.33 10.45 10.23 10.39 69,518 +0.15(+1.42%)
Dec 08, 2010 10.40 10.42 10.16 10.25 66,515 -0.11(-1.05%)
Dec 07, 2010 10.17 10.45 9.998 10.35 107,783 +0.19(+1.86%)
Dec 06, 2010 10.06 10.17 9.924 10.17 57,894 +0.07(+0.72%)
Dec 03, 2010 9.831 10.11 9.657 10.09 80,131 +0.17(+1.76%)
Dec 02, 2010 9.991 10.10 9.824 9.919 50,732 -0.04(-0.44%)
Dec 01, 2010 9.642 9.977 9.628 9.962 87,483 +0.54(+5.79%)
Nov 30, 2010 9.468 9.526 9.272 9.417 102,265 -0.20(-2.04%)
Nov 29, 2010 9.388 9.664 9.156 9.613 66,764 +0.12(+1.30%)
Nov 26, 2010 9.584 9.635 9.475 9.490 9,114 -0.19(-1.95%)
Nov 24, 2010 9.584 9.679 9.679 9.679 46,141 +0.20(+2.15%)
Nov 23, 2010 9.395 9.548 9.363 9.475 50,774 -0.08(-0.84%)
Nov 22, 2010 9.635 9.722 9.403 9.555 34,167 -0.15(-1.57%)
Nov 19, 2010 9.671 9.715 9.468 9.708 90,837 +0.04(+0.45%)
Nov 18, 2010 9.163 9.766 9.163 9.664 87,953 +0.62(+6.91%)
Nov 17, 2010 9.105 9.177 8.945 9.039 51,853 -0.04(-0.48%)
Nov 16, 2010 9.621 9.628 8.927 9.083 114,031 -0.41(-4.29%)
Nov 15, 2010 9.490 9.780 9.490 9.490 60,719 +0.08(+0.85%)
Nov 12, 2010 9.533 9.642 9.410 9.410 55,918 -0.24(-2.48%)
Nov 11, 2010 9.584 9.795 9.475 9.650 96,405 -0.07(-0.75%)
Nov 10, 2010 9.715 9.722 9.613 9.722 107,541 +0.04(+0.45%)
Nov 09, 2010 9.642 9.722 9.628 9.679 61,958 -0.04(-0.37%)
Nov 08, 2010 9.635 9.715 9.533 9.715 57,467 +0.08(+0.83%)
Nov 05, 2010 9.686 9.686 9.555 9.635 100,284 -0.08(-0.82%)
Nov 04, 2010 9.722 9.722 9.621 9.715 119,463 +0.16(+1.67%)
Nov 03, 2010 9.628 9.671 9.352 9.555 28,355 -0.02(-0.23%)
Nov 02, 2010 9.439 9.693 9.439 9.577 84,593 +0.28(+2.97%)
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.