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 31, 2011 9.147 9.237 8.922 8.937 138,817 -0.40(-4.33%)
Oct 28, 2011 9.102 9.417 8.854 9.342 154,262 +0.22(+2.47%)
Oct 27, 2011 8.997 9.177 8.712 9.117 248,968 +0.44(+5.10%)
Oct 26, 2011 8.720 8.810 8.382 8.675 155,660 +0.14(+1.67%)
Oct 25, 2011 8.877 8.914 8.517 8.532 119,761 -0.43(-4.85%)
Oct 24, 2011 8.690 8.997 8.532 8.967 126,979 +0.31(+3.64%)
Oct 21, 2011 8.622 8.660 8.397 8.652 142,302 +0.22(+2.62%)
Oct 20, 2011 8.632 8.632 8.208 8.431 113,813 -0.13(-1.48%)
Oct 19, 2011 8.714 8.877 8.528 8.557 146,427 -0.17(-1.96%)
Oct 18, 2011 8.736 8.848 8.543 8.729 167,768 +0.07(+0.86%)
Oct 17, 2011 8.751 8.769 8.557 8.654 139,657 -0.16(-1.86%)
Oct 14, 2011 8.729 8.818 8.565 8.818 108,575 +0.15(+1.72%)
Oct 13, 2011 8.416 8.706 8.223 8.669 106,575 +0.21(+2.46%)
Oct 12, 2011 8.446 8.624 8.364 8.461 184,689 +0.07(+0.89%)
Oct 11, 2011 8.252 8.438 8.133 8.386 149,759 +0.07(+0.81%)
Oct 10, 2011 8.051 8.319 7.999 8.319 138,142 +0.42(+5.27%)
Oct 07, 2011 8.230 8.304 7.821 7.903 134,241 -0.29(-3.54%)
Oct 06, 2011 7.917 8.215 7.917 8.193 132,002 +0.25(+3.19%)
Oct 05, 2011 7.828 8.148 7.731 7.940 173,001 +0.12(+1.52%)
Oct 04, 2011 6.898 7.932 6.838 7.821 197,423 +0.83(+11.93%)
Oct 03, 2011 7.456 7.486 6.920 6.987 208,467 -0.42(-5.63%)
Sep 30, 2011 7.568 7.709 7.397 7.404 208,529 -0.33(-4.33%)
Sep 29, 2011 7.560 7.739 7.434 7.739 93,049 +0.37(+5.05%)
Sep 28, 2011 7.798 7.873 7.337 7.367 133,355 -0.41(-5.26%)
Sep 27, 2011 7.657 8.088 7.575 7.776 123,657 +0.20(+2.65%)
Sep 26, 2011 7.456 7.612 7.248 7.575 94,063 +0.22(+2.93%)
Sep 23, 2011 7.248 7.590 7.248 7.359 58,901 +0.08(+1.12%)
Sep 22, 2011 7.456 7.590 7.173 7.277 166,221 -0.41(-5.32%)
Sep 21, 2011 7.962 8.148 7.664 7.687 210,784 -0.25(-3.19%)
Sep 20, 2011 8.215 8.327 7.940 7.940 138,403 -0.21(-2.56%)
Sep 19, 2011 8.223 8.379 7.999 8.148 338,637 -0.22(-2.67%)
Sep 16, 2011 7.449 8.423 7.449 8.371 801,138 +0.75(+9.86%)
Sep 15, 2011 6.920 7.806 6.920 7.620 401,179 +1.14(+17.57%)
Sep 14, 2011 6.332 6.649 6.243 6.481 108,755 +0.19(+2.96%)
Sep 13, 2011 6.437 6.474 6.199 6.295 90,567 -0.07(-1.17%)
Sep 12, 2011 6.072 6.399 6.013 6.370 115,280 +0.25(+4.01%)
Sep 09, 2011 6.385 6.466 6.102 6.124 154,157 -0.33(-5.18%)
Sep 08, 2011 6.913 7.002 6.385 6.459 65,723 -0.51(-7.36%)
Sep 07, 2011 6.630 7.024 6.630 6.972 151,603 +0.46(+7.09%)
Sep 06, 2011 6.444 6.600 6.280 6.511 144,397 -0.16(-2.34%)
Sep 02, 2011 6.898 7.002 6.623 6.667 134,870 -0.40(-5.68%)
Sep 01, 2011 7.263 7.397 6.980 7.069 125,620 -0.21(-2.86%)
Aug 31, 2011 7.635 7.635 7.257 7.277 66,455 -0.28(-3.65%)
Aug 30, 2011 7.456 7.605 7.344 7.553 47,959 +0.05(+0.69%)
Aug 29, 2011 7.144 7.531 7.144 7.501 90,681 +0.44(+6.22%)
Aug 26, 2011 6.794 7.136 6.652 7.062 74,717 +0.26(+3.83%)
Aug 25, 2011 7.263 7.285 6.727 6.801 124,974 -0.41(-5.68%)
Aug 24, 2011 6.794 7.255 6.794 7.211 103,098 +0.39(+5.67%)
Aug 23, 2011 6.146 6.861 6.146 6.824 154,923 +0.70(+11.42%)
Aug 22, 2011 6.146 6.273 5.990 6.124 96,736 +0.15(+2.49%)
Aug 19, 2011 6.020 6.258 5.953 5.975 457,453 -0.12(-1.95%)
Aug 18, 2011 6.258 6.474 6.035 6.094 172,923 -0.36(-5.54%)
Aug 17, 2011 6.355 6.511 6.355 6.452 80,845 +0.11(+1.76%)
Aug 16, 2011 6.303 6.422 6.154 6.340 94,870 -0.07(-1.16%)
Aug 15, 2011 6.273 6.466 6.273 6.414 109,506 +0.24(+3.86%)
Aug 12, 2011 6.087 6.258 5.990 6.176 115,680 +0.14(+2.34%)
Aug 11, 2011 6.050 6.243 6.020 6.035 171,185 +0.04(+0.62%)
Aug 10, 2011 6.563 6.563 5.983 5.998 139,287 -0.69(-10.34%)
Aug 09, 2011 6.407 6.697 5.960 6.690 213,457 +0.63(+10.44%)
Aug 08, 2011 6.407 6.578 6.042 6.057 167,975 -0.57(-8.54%)
Aug 05, 2011 6.786 6.838 6.504 6.623 59,444 -0.07(-1.00%)
Aug 04, 2011 6.980 6.987 6.682 6.690 74,572 -0.39(-5.57%)
Aug 03, 2011 6.987 7.106 6.824 7.084 73,075 +0.08(+1.17%)
Aug 02, 2011 7.218 7.337 6.987 7.002 89,716 -0.25(-3.39%)
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.