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 (%)
Sep 30, 2010 8.664 8.751 8.491 8.563 136,107 -0.05(-0.59%)
Sep 29, 2010 8.498 8.635 8.419 8.614 72,179 +0.05(+0.59%)
Sep 28, 2010 8.577 8.628 8.310 8.563 263 +0.04(+0.42%)
Sep 27, 2010 8.635 8.700 8.476 8.527 76,947 -0.15(-1.75%)
Sep 24, 2010 8.534 8.700 8.484 8.679 103,443 +0.30(+3.62%)
Sep 23, 2010 8.375 8.621 8.318 8.375 30,628 -0.19(-2.27%)
Sep 22, 2010 8.606 8.606 8.383 8.570 102,289 -0.09(-1.08%)
Sep 21, 2010 8.751 8.794 8.628 8.664 97,695 -0.12(-1.40%)
Sep 20, 2010 8.592 8.859 8.534 8.787 147,586 +0.18(+2.10%)
Sep 17, 2010 8.606 8.664 8.260 8.606 234,645 -0.39(-4.33%)
Sep 15, 2010 8.758 9.025 8.664 8.996 86,257 +0.22(+2.47%)
Sep 14, 2010 8.938 8.938 8.736 8.780 64,705 -0.18(-2.01%)
Sep 13, 2010 8.729 9.003 8.621 8.960 98,120 +0.33(+3.85%)
Sep 10, 2010 8.686 8.700 8.577 8.628 55,269 -0.04(-0.50%)
Sep 09, 2010 8.736 8.917 8.577 8.671 82,978 +0.08(+0.92%)
Sep 08, 2010 8.498 8.628 8.498 8.592 96,166 +0.11(+1.28%)
Sep 07, 2010 8.715 8.715 8.411 8.484 887 -0.25(-2.89%)
Sep 03, 2010 8.700 8.744 8.476 8.736 85,918 +0.18(+2.11%)
Sep 02, 2010 8.339 8.614 8.325 8.556 441 +0.19(+2.24%)
Sep 01, 2010 8.094 8.375 7.993 8.368 102,227 +0.42(+5.27%)
Aug 31, 2010 7.949 8.029 7.718 7.949 415 +0.10(+1.29%)
Aug 30, 2010 8.065 8.173 7.848 7.848 147,579 -0.27(-3.29%)
Aug 27, 2010 8.115 8.159 7.711 8.115 80,933 +0.30(+3.88%)
Aug 26, 2010 7.942 8.050 7.798 7.812 621 -0.10(-1.28%)
Aug 25, 2010 7.653 7.928 7.502 7.913 616 +0.21(+2.72%)
Aug 24, 2010 7.855 7.913 7.624 7.704 2,504 -0.28(-3.53%)
Aug 23, 2010 8.318 8.368 7.964 7.985 117,488 -0.28(-3.41%)
Aug 20, 2010 8.036 8.274 7.913 8.267 174,109 +0.17(+2.05%)
Aug 19, 2010 8.397 8.440 7.964 8.101 2,150 -0.37(-4.35%)
Aug 18, 2010 8.448 8.621 8.260 8.469 9,476 +0.00(+0.00%)
Aug 17, 2010 8.281 8.563 8.209 8.469 1,486 +0.32(+3.90%)
Aug 16, 2010 7.790 8.216 7.762 8.151 127,699 +0.28(+3.58%)
Aug 13, 2010 7.870 8.151 7.848 7.870 132,733 -0.32(-3.96%)
Aug 12, 2010 8.151 8.303 8.036 8.195 154,585 -0.21(-2.49%)
Aug 11, 2010 8.476 8.549 8.340 8.404 2,696 -0.39(-4.43%)
Aug 10, 2010 9.032 9.040 8.664 8.794 134,193 -0.40(-4.40%)
Aug 09, 2010 9.054 9.235 8.953 9.198 99,606 +0.17(+1.92%)
Aug 06, 2010 9.025 9.047 8.736 9.025 100,372 -0.01(-0.16%)
Aug 05, 2010 9.119 9.184 8.982 9.040 96,727 -0.14(-1.57%)
Aug 04, 2010 9.105 9.198 9.076 9.184 119,323 +0.09(+1.03%)
Aug 03, 2010 8.931 9.162 8.931 9.090 245,973 +0.20(+2.27%)
Aug 02, 2010 8.924 9.025 8.686 8.888 244,823 +0.08(+0.90%)
Jul 30, 2010 8.809 8.830 8.462 8.809 136,430 +0.12(+1.41%)
Jul 29, 2010 8.628 8.837 8.520 8.686 154,835 +0.12(+1.43%)
Jul 28, 2010 8.563 8.693 8.448 8.563 999 +0.04(+0.47%)
Jul 27, 2010 8.602 8.903 8.480 8.523 266,261 -0.04(-0.50%)
Jul 26, 2010 8.423 8.573 8.344 8.566 198,932 +0.18(+2.14%)
Jul 23, 2010 8.007 8.509 7.936 8.387 169,669 +0.30(+3.72%)
Jul 22, 2010 7.706 8.151 7.706 8.086 242,451 +0.62(+8.25%)
Jul 21, 2010 7.491 7.584 7.341 7.470 190,495 +0.02(+0.29%)
Jul 20, 2010 7.125 7.455 7.082 7.448 115,141 +0.23(+3.18%)
Jul 19, 2010 7.183 7.305 7.004 7.219 143,446 +0.04(+0.60%)
Jul 16, 2010 7.176 7.262 7.125 7.176 233,156 -0.16(-2.25%)
Jul 15, 2010 7.312 7.369 7.219 7.341 243,743 +0.06(+0.79%)
Jul 14, 2010 7.240 7.369 7.147 7.283 102,654 +0.04(+0.59%)
Jul 13, 2010 7.240 7.276 6.953 7.240 2,460 +0.60(+9.07%)
Jul 12, 2010 6.459 6.660 6.380 6.638 155,871 +0.16(+2.55%)
Jul 09, 2010 6.473 6.574 6.373 6.473 157,461 +0.01(+0.11%)
Jul 08, 2010 6.466 6.487 6.222 6.466 747 +0.14(+2.27%)
Jul 07, 2010 6.330 6.409 6.165 6.323 348,761 +0.04(+0.68%)
Jul 06, 2010 6.280 6.652 6.272 6.280 1,258 -0.15(-2.34%)
Jul 02, 2010 6.430 6.652 6.380 6.430 162,808 -0.16(-2.39%)
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.