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 (%)
Feb 29, 2012 9.434 9.434 9.057 9.095 100,242 -0.30(-3.21%)
Feb 28, 2012 9.374 9.404 9.261 9.396 34,992 +0.05(+0.57%)
Feb 27, 2012 9.608 9.608 9.320 9.344 47,533 -0.35(-3.66%)
Feb 24, 2012 9.646 9.803 9.593 9.698 30,507 +0.06(+0.63%)
Feb 23, 2012 9.480 9.646 9.412 9.638 64,333 +0.16(+1.67%)
Feb 22, 2012 9.374 9.593 9.261 9.480 44,786 +0.11(+1.13%)
Feb 21, 2012 9.457 9.487 9.306 9.374 40,358 -0.08(-0.80%)
Feb 17, 2012 9.608 9.608 9.427 9.449 40,835 -0.12(-1.26%)
Feb 16, 2012 9.042 9.593 9.042 9.570 55,645 +0.52(+5.75%)
Feb 15, 2012 9.291 9.336 8.974 9.049 82,807 -0.16(-1.72%)
Feb 14, 2012 9.449 9.449 9.147 9.208 49,648 -0.27(-2.87%)
Feb 13, 2012 9.389 9.510 9.321 9.480 61,606 +0.23(+2.45%)
Feb 10, 2012 9.480 9.547 9.253 9.253 66,978 -0.33(-3.46%)
Feb 09, 2012 9.751 9.766 9.547 9.585 34,894 -0.12(-1.24%)
Feb 08, 2012 9.646 9.736 9.525 9.706 47,053 +0.11(+1.10%)
Feb 07, 2012 9.812 9.812 9.578 9.600 63,122 -0.23(-2.30%)
Feb 06, 2012 9.804 9.849 9.623 9.827 65,678 -0.06(-0.61%)
Feb 03, 2012 9.653 9.917 9.336 9.887 119,149 +0.48(+5.14%)
Feb 02, 2012 9.615 9.804 9.321 9.404 176,062 -0.24(-2.50%)
Feb 01, 2012 9.246 9.706 9.230 9.646 164,541 +0.51(+5.53%)
Jan 31, 2012 9.487 9.487 9.132 9.140 96,398 -0.26(-2.73%)
Jan 30, 2012 9.351 9.668 9.283 9.396 127,801 -0.08(-0.80%)
Jan 27, 2012 9.495 9.736 9.404 9.472 83,117 -0.07(-0.71%)
Jan 26, 2012 9.532 9.698 9.404 9.540 73,976 +0.07(+0.72%)
Jan 25, 2012 9.404 9.578 9.355 9.472 68,240 +0.04(+0.40%)
Jan 24, 2012 9.366 9.487 9.291 9.434 90,518 -0.02(-0.24%)
Jan 23, 2012 9.638 9.789 9.344 9.457 36,000 -0.18(-1.84%)
Jan 20, 2012 9.477 9.694 9.477 9.634 43,189 +0.14(+1.50%)
Jan 19, 2012 9.747 9.747 9.432 9.492 91,013 -0.21(-2.16%)
Jan 18, 2012 9.349 9.732 9.349 9.702 51,865 +0.36(+3.85%)
Jan 17, 2012 9.747 9.799 9.207 9.342 183,856 -0.28(-2.96%)
Jan 13, 2012 9.589 9.664 9.477 9.627 53,815 -0.10(-1.00%)
Jan 12, 2012 9.702 9.747 9.537 9.724 53,707 +0.04(+0.46%)
Jan 11, 2012 9.537 9.739 9.432 9.679 110,160 +0.02(+0.16%)
Jan 10, 2012 9.559 9.702 9.477 9.664 93,655 +0.27(+2.87%)
Jan 09, 2012 9.379 9.514 9.289 9.394 172,737 +0.07(+0.80%)
Jan 06, 2012 9.402 9.402 9.184 9.319 79,408 -0.06(-0.64%)
Jan 05, 2012 9.537 9.559 9.199 9.379 104,610 -0.20(-2.11%)
Jan 04, 2012 9.702 9.747 9.522 9.582 118,002 +0.13(+1.35%)
Dec 30, 2011 9.672 9.672 9.424 9.454 69,398 -0.22(-2.25%)
Dec 29, 2011 9.747 9.754 9.604 9.672 67,213 -0.01(-0.08%)
Dec 28, 2011 9.972 9.972 9.589 9.679 94,185 -0.33(-3.30%)
Dec 27, 2011 9.942 10.16 9.747 10.01 62,433 +0.04(+0.45%)
Dec 23, 2011 9.919 9.972 9.844 9.964 64,091 +0.19(+1.92%)
Dec 21, 2011 9.559 9.822 9.447 9.777 123,661 +0.17(+1.80%)
Dec 20, 2011 9.454 9.619 9.439 9.604 172,399 +0.37(+3.98%)
Dec 19, 2011 9.327 9.447 9.162 9.237 101,339 +0.04(+0.49%)
Dec 16, 2011 9.372 9.552 9.132 9.192 262,179 -0.21(-2.23%)
Dec 15, 2011 9.222 9.447 8.967 9.402 258,689 +0.40(+4.50%)
Dec 14, 2011 8.795 8.997 8.765 8.997 224,540 +0.10(+1.10%)
Dec 13, 2011 9.049 9.297 8.847 8.899 103,884 -0.04(-0.42%)
Dec 12, 2011 9.109 9.109 8.825 8.937 94,521 -0.32(-3.48%)
Dec 09, 2011 9.139 9.312 9.094 9.259 101,619 +0.15(+1.65%)
Dec 08, 2011 9.162 9.304 9.049 9.109 120,972 -0.19(-2.10%)
Dec 07, 2011 8.929 9.327 8.750 9.304 101,885 +0.31(+3.50%)
Dec 06, 2011 9.259 9.259 8.952 8.989 108,928 -0.24(-2.60%)
Dec 05, 2011 9.169 9.252 9.027 9.229 88,163 +0.26(+2.93%)
Dec 02, 2011 8.937 9.094 8.825 8.967 60,099 +0.20(+2.31%)
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.