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

Marcus Corp (NY: MCS )

11.55 -0.35 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 9.052 9.448 8.910 8.981 167,756 +0.01(+0.08%)
Apr 29, 2009 8.755 9.554 8.628 8.974 254,351 +0.35(+4.02%)
Apr 28, 2009 8.529 8.974 8.465 8.628 205,801 +0.04(+0.41%)
Apr 27, 2009 9.002 9.087 8.444 8.592 292,465 -0.63(-6.83%)
Apr 24, 2009 9.002 9.610 8.910 9.222 290,061 +0.31(+3.49%)
Apr 23, 2009 8.076 9.186 8.062 8.910 391,963 +0.88(+11.01%)
Apr 22, 2009 7.779 8.549 7.630 8.026 306,072 +0.09(+1.16%)
Apr 21, 2009 7.369 8.005 7.227 7.935 243,535 +0.54(+7.27%)
Apr 20, 2009 7.984 7.998 7.305 7.397 285,919 -0.91(-10.98%)
Apr 17, 2009 8.168 8.493 7.991 8.309 233,304 +0.18(+2.17%)
Apr 16, 2009 7.871 8.196 7.326 8.133 313,515 +0.37(+4.83%)
Apr 15, 2009 7.418 7.843 7.418 7.758 133,478 +0.28(+3.78%)
Apr 14, 2009 7.581 7.913 7.291 7.475 225,248 -0.30(-3.82%)
Apr 13, 2009 7.517 7.779 7.256 7.772 190,855 +0.14(+1.85%)
Apr 09, 2009 7.333 7.942 7.333 7.630 300,156 +0.56(+7.90%)
Apr 08, 2009 6.556 7.072 6.520 7.072 213,092 +0.56(+8.58%)
Apr 07, 2009 7.086 7.376 6.485 6.513 274,932 -0.78(-10.76%)
Apr 06, 2009 7.220 7.475 7.086 7.298 304,306 -0.04(-0.48%)
Apr 03, 2009 7.036 7.341 6.980 7.333 85,944 +0.28(+4.01%)
Apr 02, 2009 6.442 7.150 6.343 7.051 249,032 +0.83(+13.42%)
Apr 01, 2009 5.841 6.223 5.679 6.216 200,379 +0.21(+3.41%)
Mar 31, 2009 5.771 6.223 5.551 6.011 178,458 +0.33(+5.85%)
Mar 30, 2009 5.650 5.721 5.424 5.679 169,014 -0.78(-12.05%)
Mar 26, 2009 6.273 6.506 6.152 6.457 163,673 +0.29(+4.70%)
Mar 25, 2009 5.947 6.230 5.587 6.167 208,040 +0.28(+4.68%)
Mar 24, 2009 6.329 6.732 5.771 5.891 279,966 -0.64(-9.75%)
Mar 23, 2009 5.771 6.527 5.657 6.527 346,395 +0.39(+6.34%)
Mar 20, 2009 6.973 7.008 6.138 6.138 197,719 -0.74(-10.79%)
Mar 19, 2009 6.294 7.298 6.110 6.881 290,543 +0.92(+15.42%)
Mar 18, 2009 5.650 6.287 5.650 5.962 218,869 +0.25(+4.46%)
Mar 17, 2009 5.339 5.756 5.247 5.707 232,118 +0.33(+6.04%)
Mar 16, 2009 5.686 5.863 5.339 5.382 130,508 -0.28(-4.99%)
Mar 13, 2009 5.933 6.046 5.445 5.665 0 -0.23(-3.96%)
Mar 12, 2009 5.184 5.954 5.042 5.898 162,964 +0.65(+12.40%)
Mar 11, 2009 5.565 5.735 5.078 5.247 215,464 -0.29(-5.24%)
Mar 10, 2009 4.957 5.565 4.957 5.537 191,796 +0.76(+15.83%)
Mar 09, 2009 4.759 4.979 4.653 4.781 175,576 -0.04(-0.73%)
Mar 06, 2009 4.957 4.971 4.519 4.816 0 -0.23(-4.49%)
Mar 05, 2009 5.261 5.544 4.929 5.042 100,065 -0.37(-6.80%)
Mar 04, 2009 5.304 5.530 4.986 5.410 151,357 -0.01(-0.13%)
Mar 02, 2009 5.749 5.855 5.396 5.417 165,823 -0.44(-7.49%)
Feb 27, 2009 5.933 6.294 5.855 5.855 0 -0.18(-3.04%)
Feb 26, 2009 5.947 6.301 5.841 6.039 281,630 +0.18(+3.14%)
Feb 25, 2009 5.940 6.025 5.686 5.855 298,453 -0.18(-2.93%)
Feb 24, 2009 5.382 6.152 5.382 6.032 314,557 +0.76(+14.34%)
Feb 23, 2009 6.011 6.089 5.205 5.276 487,472 -0.73(-12.13%)
Feb 20, 2009 6.435 6.527 5.947 6.004 0 -0.53(-8.12%)
Feb 19, 2009 7.333 7.404 6.534 6.534 212,766 -0.74(-10.12%)
Feb 18, 2009 7.376 7.510 7.227 7.270 68,463 -0.23(-3.02%)
Feb 17, 2009 7.234 7.644 7.234 7.496 114,674 -0.17(-2.21%)
Feb 13, 2009 7.828 8.140 7.609 7.666 146,172 -0.13(-1.72%)
Feb 12, 2009 7.496 7.836 7.242 7.800 133,809 +0.11(+1.47%)
Feb 11, 2009 7.482 7.807 7.270 7.687 179,209 +0.28(+3.82%)
Feb 10, 2009 8.069 8.125 7.376 7.404 117,927 -0.73(-8.96%)
Feb 09, 2009 8.182 8.295 7.925 8.133 64,099 -0.16(-1.96%)
Feb 06, 2009 7.828 8.472 7.793 8.295 110,993 +0.42(+5.39%)
Feb 05, 2009 7.567 8.048 7.567 7.871 75,781 +0.21(+2.68%)
Feb 04, 2009 7.927 8.246 7.531 7.666 96,210 -0.29(-3.64%)
Feb 03, 2009 7.744 8.026 7.581 7.956 181,931 +0.26(+3.40%)
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.