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 (%)
Dec 31, 2009 9.186 9.066 9.066 9.066 51,472 -0.13(-1.38%)
Dec 30, 2009 9.066 9.193 8.868 9.193 57,135 +0.07(+0.78%)
Dec 29, 2009 9.151 9.158 9.009 9.123 32,963 +0.01(+0.08%)
Dec 28, 2009 9.172 9.250 9.080 9.116 53,992 -0.04(-0.39%)
Dec 24, 2009 9.137 9.342 8.995 9.151 33,200 +0.06(+0.62%)
Dec 23, 2009 9.017 9.165 8.946 9.094 74,381 +0.10(+1.10%)
Dec 22, 2009 8.988 9.151 8.919 8.995 77,232 +0.01(+0.08%)
Dec 21, 2009 8.889 9.101 8.889 8.988 89,541 +0.10(+1.11%)
Dec 18, 2009 8.861 8.932 8.734 8.889 230,410 +0.14(+1.62%)
Dec 17, 2009 9.066 9.137 8.628 8.748 99,004 -0.45(-4.92%)
Dec 16, 2009 9.299 9.413 9.059 9.200 120,396 +0.04(+0.39%)
Dec 15, 2009 9.151 9.462 9.101 9.165 90,805 +0.01(+0.08%)
Dec 14, 2009 9.172 9.243 9.101 9.158 56,329 +0.03(+0.31%)
Dec 11, 2009 9.094 9.243 8.967 9.130 70,617 +0.08(+0.94%)
Dec 10, 2009 9.066 9.356 8.974 9.045 87,926 +0.01(+0.08%)
Dec 09, 2009 9.292 9.321 8.896 9.038 72,554 -0.22(-2.37%)
Dec 08, 2009 9.108 9.413 9.108 9.257 146,120 +0.08(+0.93%)
Dec 07, 2009 9.292 9.420 9.066 9.172 75,883 -0.09(-0.99%)
Dec 04, 2009 9.200 9.554 8.840 9.264 352,113 +0.35(+3.89%)
Dec 03, 2009 9.222 9.222 8.847 8.918 94,499 -0.27(-2.93%)
Dec 02, 2009 8.896 9.342 8.896 9.186 63,074 +0.32(+3.59%)
Dec 01, 2009 8.903 9.087 8.777 8.868 40,414 +0.11(+1.21%)
Nov 30, 2009 8.804 8.811 8.387 8.762 157,181 -0.03(-0.32%)
Nov 27, 2009 8.974 9.052 8.790 8.790 48,588 -0.23(-2.59%)
Nov 25, 2009 9.236 9.299 9.017 9.024 45,402 -0.18(-1.92%)
Nov 24, 2009 9.094 9.257 8.564 9.200 116,762 +0.14(+1.56%)
Nov 23, 2009 8.910 9.123 8.804 9.059 87,700 +0.35(+3.98%)
Nov 20, 2009 8.338 8.769 8.267 8.712 64,792 +0.31(+3.70%)
Nov 19, 2009 8.656 8.656 8.147 8.401 87,177 -0.33(-3.81%)
Nov 18, 2009 8.995 8.995 8.486 8.734 37,004 -0.26(-2.91%)
Nov 17, 2009 9.165 9.404 8.946 8.995 87,166 -0.25(-2.68%)
Nov 16, 2009 8.684 9.342 8.684 9.243 57,725 +0.67(+7.84%)
Nov 13, 2009 8.472 8.727 8.345 8.571 46,916 +0.08(+0.92%)
Nov 12, 2009 8.861 8.995 8.465 8.493 40,258 -0.41(-4.61%)
Nov 11, 2009 8.910 9.017 8.776 8.903 29,104 +0.13(+1.53%)
Nov 10, 2009 8.896 8.946 8.564 8.769 27,479 -0.21(-2.29%)
Nov 09, 2009 8.748 9.038 8.748 8.974 49,079 +0.33(+3.76%)
Nov 06, 2009 8.642 8.882 8.493 8.649 62,209 -0.11(-1.21%)
Nov 05, 2009 8.486 8.854 8.486 8.755 41,449 +0.35(+4.21%)
Nov 04, 2009 8.684 8.797 8.359 8.401 94,936 -0.19(-2.22%)
Nov 03, 2009 8.267 8.599 8.203 8.592 82,768 +0.26(+3.14%)
Nov 02, 2009 8.323 8.486 8.019 8.331 136,233 +0.06(+0.68%)
Oct 30, 2009 8.557 8.606 7.850 8.274 134,838 -0.39(-4.49%)
Oct 29, 2009 8.090 8.741 8.055 8.663 99,515 +0.68(+8.50%)
Oct 28, 2009 8.401 8.507 7.949 7.984 125,242 -0.41(-4.89%)
Oct 27, 2009 8.840 8.939 8.373 8.394 69,258 -0.43(-4.89%)
Oct 26, 2009 8.946 9.193 8.670 8.826 45,270 -0.08(-0.87%)
Oct 23, 2009 8.819 8.988 8.741 8.903 74,511 -0.45(-4.84%)
Oct 22, 2009 9.660 9.660 9.292 9.356 131,487 -0.33(-3.43%)
Oct 21, 2009 9.717 10.08 9.653 9.688 147,418 -0.04(-0.36%)
Oct 20, 2009 9.646 9.745 9.618 9.724 73,786 -0.08(-0.87%)
Oct 19, 2009 9.759 9.964 9.702 9.809 51,907 +0.13(+1.31%)
Oct 16, 2009 9.667 9.766 9.547 9.681 52,850 -0.07(-0.73%)
Oct 15, 2009 9.717 9.837 9.484 9.752 67,035 -0.04(-0.36%)
Oct 14, 2009 9.462 9.865 9.398 9.787 88,472 +0.47(+5.01%)
Oct 13, 2009 9.455 9.455 9.172 9.321 33,456 -0.13(-1.35%)
Oct 12, 2009 9.490 9.568 9.271 9.448 56,067 +0.18(+1.91%)
Oct 09, 2009 9.052 9.278 9.031 9.271 80,463 +0.24(+2.66%)
Oct 08, 2009 9.405 9.405 9.031 9.031 82,250 -0.27(-2.89%)
Oct 07, 2009 9.101 9.335 9.066 9.299 42,700 +0.17(+1.86%)
Oct 06, 2009 8.953 9.179 8.896 9.130 40,156 +0.23(+2.54%)
Oct 05, 2009 8.875 9.151 8.790 8.903 57,753 +0.11(+1.29%)
Oct 02, 2009 8.599 8.960 8.599 8.790 72,845 +0.03(+0.32%)
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.