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

Marcus Corp (NY: MCS )

10.72 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2010 9.330 9.490 9.214 9.301 41,589 -0.10(-1.08%)
Oct 28, 2010 9.432 9.468 9.265 9.403 36,985 +0.08(+0.86%)
Oct 27, 2010 9.395 9.432 9.105 9.323 47,449 -0.15(-1.61%)
Oct 25, 2010 9.475 9.693 9.439 9.475 37,785 +0.06(+0.62%)
Oct 22, 2010 9.279 9.446 9.221 9.417 38,670 +0.17(+1.81%)
Oct 21, 2010 9.584 9.657 9.112 9.250 50,892 -0.24(-2.49%)
Oct 20, 2010 9.356 9.580 9.320 9.486 52,589 +0.22(+2.34%)
Oct 19, 2010 9.414 9.638 9.197 9.270 78,100 -0.32(-3.39%)
Oct 18, 2010 9.522 9.623 9.385 9.594 45,969 +0.13(+1.37%)
Oct 15, 2010 9.688 9.688 9.400 9.464 86,055 -0.14(-1.50%)
Oct 14, 2010 9.638 9.659 9.472 9.609 72,525 +0.00(+0.00%)
Oct 13, 2010 9.515 9.659 9.342 9.609 77,121 +0.12(+1.22%)
Oct 12, 2010 9.298 9.551 9.140 9.493 63,650 +0.13(+1.39%)
Oct 11, 2010 9.457 9.515 9.327 9.363 103,618 -0.06(-0.61%)
Oct 08, 2010 9.421 9.501 9.169 9.421 88,183 +0.17(+1.79%)
Oct 07, 2010 9.407 9.407 9.190 9.255 558 -0.09(-0.93%)
Oct 06, 2010 9.212 9.371 9.140 9.342 128,700 +0.08(+0.86%)
Oct 05, 2010 8.793 9.284 8.786 9.262 142,789 +0.58(+6.74%)
Oct 04, 2010 8.735 8.786 8.555 8.678 111,559 -0.10(-1.15%)
Oct 01, 2010 8.779 8.808 8.447 8.779 104,373 +0.22(+2.53%)
Sep 30, 2010 8.663 8.750 8.490 8.562 136,122 -0.05(-0.59%)
Sep 29, 2010 8.497 8.634 8.418 8.613 72,187 +0.05(+0.59%)
Sep 28, 2010 8.577 8.627 8.309 8.562 263 +0.04(+0.42%)
Sep 27, 2010 8.634 8.699 8.475 8.526 76,956 -0.15(-1.75%)
Sep 24, 2010 8.533 8.699 8.483 8.678 103,454 +0.30(+3.62%)
Sep 23, 2010 8.374 8.620 8.317 8.374 30,631 -0.19(-2.27%)
Sep 22, 2010 8.605 8.605 8.382 8.569 102,300 -0.09(-1.08%)
Sep 21, 2010 8.750 8.793 8.627 8.663 97,706 -0.12(-1.40%)
Sep 20, 2010 8.591 8.858 8.533 8.786 147,602 +0.18(+2.10%)
Sep 17, 2010 8.605 8.663 8.259 8.605 234,670 -0.39(-4.33%)
Sep 15, 2010 8.757 9.024 8.663 8.995 86,267 +0.22(+2.47%)
Sep 14, 2010 8.937 8.937 8.735 8.779 64,712 -0.18(-2.01%)
Sep 13, 2010 8.728 9.002 8.620 8.959 98,131 +0.33(+3.85%)
Sep 10, 2010 8.685 8.699 8.577 8.627 55,275 -0.04(-0.50%)
Sep 09, 2010 8.735 8.916 8.577 8.670 82,987 +0.08(+0.92%)
Sep 08, 2010 8.497 8.627 8.497 8.591 96,176 +0.11(+1.28%)
Sep 07, 2010 8.714 8.714 8.410 8.483 887 -0.25(-2.89%)
Sep 03, 2010 8.699 8.743 8.475 8.735 85,927 +0.18(+2.11%)
Sep 02, 2010 8.338 8.613 8.324 8.555 441 +0.19(+2.24%)
Sep 01, 2010 8.093 8.374 7.992 8.367 102,238 +0.42(+5.27%)
Aug 31, 2010 7.948 8.028 7.717 7.948 415 +0.10(+1.29%)
Aug 30, 2010 8.064 8.172 7.847 7.847 147,596 -0.27(-3.29%)
Aug 27, 2010 8.114 8.158 7.710 8.114 80,942 +0.30(+3.88%)
Aug 26, 2010 7.941 8.050 7.797 7.811 621 -0.10(-1.28%)
Aug 25, 2010 7.652 7.927 7.501 7.912 616 +0.21(+2.72%)
Aug 24, 2010 7.855 7.912 7.624 7.703 2,504 -0.28(-3.53%)
Aug 23, 2010 8.317 8.367 7.963 7.985 117,501 -0.28(-3.41%)
Aug 20, 2010 8.035 8.273 7.912 8.266 174,129 +0.17(+2.05%)
Aug 19, 2010 8.396 8.439 7.963 8.100 2,151 -0.37(-4.35%)
Aug 18, 2010 8.447 8.620 8.259 8.468 9,477 +0.00(+0.00%)
Aug 17, 2010 8.281 8.562 8.208 8.468 1,486 +0.32(+3.90%)
Aug 16, 2010 7.790 8.216 7.761 8.151 127,713 +0.28(+3.58%)
Aug 13, 2010 7.869 8.151 7.847 7.869 132,748 -0.32(-3.96%)
Aug 12, 2010 8.151 8.302 8.035 8.194 154,602 -0.21(-2.49%)
Aug 11, 2010 8.475 8.548 8.339 8.403 2,696 -0.39(-4.43%)
Aug 10, 2010 9.031 9.039 8.663 8.793 134,208 -0.40(-4.40%)
Aug 09, 2010 9.053 9.233 8.952 9.197 99,617 +0.17(+1.92%)
Aug 06, 2010 9.024 9.046 8.735 9.024 100,383 -0.01(-0.16%)
Aug 05, 2010 9.118 9.183 8.981 9.039 96,737 -0.14(-1.57%)
Aug 04, 2010 9.104 9.197 9.075 9.183 119,337 +0.09(+1.03%)
Aug 03, 2010 8.930 9.161 8.930 9.089 246,000 +0.20(+2.27%)
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.