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

Marcus Corp (NY: MCS )

13.35 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 13.34 13.90 13.34 13.58 157,810 +0.23(+1.69%)
Mar 28, 2008 13.12 13.78 13.12 13.35 244,492 +0.32(+2.44%)
Mar 27, 2008 13.03 13.21 12.61 13.03 180,451 +0.04(+0.33%)
Mar 26, 2008 13.19 13.25 12.70 12.99 156,820 -0.26(-1.97%)
Mar 25, 2008 13.05 13.28 12.72 13.25 176,193 +0.23(+1.74%)
Mar 24, 2008 12.87 13.43 12.76 13.03 236,432 +0.23(+1.77%)
Mar 21, 2008 12.16 12.91 12.01 12.80 511,469 +0.00(+0.00%)
Mar 20, 2008 12.16 12.91 12.01 12.80 511,469 +0.92(+7.74%)
Mar 19, 2008 10.76 12.72 10.76 11.88 268,370 -0.06(-0.47%)
Mar 18, 2008 11.77 12.23 11.59 11.94 221,019 +0.30(+2.61%)
Mar 17, 2008 11.00 11.89 10.88 11.63 222,291 +0.29(+2.56%)
Mar 14, 2008 11.60 11.67 11.08 11.34 236,432 -0.17(-1.47%)
Mar 13, 2008 11.12 11.94 11.10 11.51 258,775 +0.23(+2.01%)
Mar 12, 2008 11.25 11.65 11.10 11.29 169,688 +0.08(+0.76%)
Mar 11, 2008 10.78 11.22 10.55 11.20 209,423 +0.74(+7.10%)
Mar 10, 2008 10.59 10.66 10.30 10.46 127,832 -0.12(-1.14%)
Mar 07, 2008 10.64 10.86 10.52 10.58 127,832 -0.20(-1.84%)
Mar 06, 2008 11.22 11.27 10.74 10.78 119,630 -0.51(-4.51%)
Mar 05, 2008 11.41 11.48 11.07 11.29 108,035 +0.02(+0.19%)
Mar 04, 2008 11.14 11.45 10.97 11.27 111,711 -0.01(-0.06%)
Mar 03, 2008 11.31 11.46 11.06 11.27 126,559 +0.00(+0.00%)
Feb 29, 2008 11.68 11.69 11.17 11.27 165,163 -0.57(-4.78%)
Feb 28, 2008 11.92 12.02 11.53 11.84 180,294 -0.13(-1.06%)
Feb 27, 2008 12.18 12.59 11.74 11.97 152,719 -0.33(-2.65%)
Feb 26, 2008 11.92 12.38 11.92 12.29 122,882 +0.33(+2.78%)
Feb 25, 2008 11.90 11.99 11.27 11.96 235,301 +0.21(+1.75%)
Feb 22, 2008 11.49 11.79 11.24 11.75 198,818 +0.42(+3.75%)
Feb 21, 2008 11.87 12.23 11.29 11.33 254,674 -0.45(-3.78%)
Feb 20, 2008 11.73 11.94 11.52 11.77 237,705 -0.01(-0.12%)
Feb 19, 2008 12.08 12.19 11.67 11.79 114,681 -0.09(-0.77%)
Feb 18, 2008 11.83 11.94 11.71 11.88 0 +0.00(+0.00%)
Feb 15, 2008 11.83 11.94 11.71 11.88 148,618 -0.10(-0.83%)
Feb 14, 2008 12.15 12.18 11.95 11.98 146,497 -0.13(-1.11%)
Feb 13, 2008 11.99 12.28 11.99 12.11 121,892 +0.27(+2.27%)
Feb 12, 2008 11.89 11.99 11.69 11.85 167,991 +0.04(+0.30%)
Feb 11, 2008 11.82 11.93 11.68 11.81 164,795 -0.08(-0.71%)
Feb 08, 2008 12.04 12.29 11.70 11.89 168,840 -0.20(-1.64%)
Feb 07, 2008 11.96 12.23 11.81 12.09 189,768 +0.05(+0.41%)
Feb 06, 2008 12.33 12.66 12.02 12.04 273,339 -0.18(-1.45%)
Feb 05, 2008 12.56 12.82 12.11 12.22 174,637 -0.53(-4.16%)
Feb 04, 2008 12.74 12.85 12.43 12.75 254,749 +0.01(+0.11%)
Feb 01, 2008 12.52 13.03 12.45 12.74 174,101 +0.21(+1.69%)
Jan 31, 2008 12.26 12.76 12.11 12.52 268,107 +0.19(+1.55%)
Jan 30, 2008 12.28 12.81 12.06 12.33 184,960 -0.06(-0.46%)
Jan 29, 2008 12.45 12.49 12.06 12.39 116,660 -0.05(-0.40%)
Jan 28, 2008 12.29 12.58 11.87 12.44 168,277 +0.15(+1.21%)
Jan 25, 2008 13.07 13.19 12.14 12.29 189,909 -0.62(-4.77%)
Jan 24, 2008 12.93 13.25 12.41 12.91 444,301 -0.10(-0.76%)
Jan 23, 2008 7.164 13.05 6.449 13.01 432,397 +1.89(+16.99%)
Jan 22, 2008 10.45 11.34 10.44 11.12 284,652 +0.25(+2.34%)
Jan 21, 2008 10.51 11.12 10.51 10.86 0 +0.00(+0.00%)
Jan 18, 2008 10.51 11.12 10.51 10.86 432,705 +0.30(+2.81%)
Jan 17, 2008 10.53 10.86 10.46 10.57 205,888 +0.06(+0.54%)
Jan 16, 2008 9.936 10.69 9.872 10.51 291,157 +0.57(+5.69%)
Jan 15, 2008 10.06 10.09 9.879 9.943 269,097 -0.24(-2.36%)
Jan 14, 2008 10.03 10.45 9.908 10.18 241,381 +0.21(+2.13%)
Jan 11, 2008 10.21 10.33 9.886 9.971 174,335 -0.31(-3.03%)
Jan 10, 2008 9.943 10.57 9.879 10.28 288,611 +0.21(+2.11%)
Jan 09, 2008 9.971 10.22 9.851 10.07 334,433 +0.11(+1.06%)
Jan 08, 2008 10.50 10.74 9.957 9.964 278,741 -0.49(-4.67%)
Jan 07, 2008 10.06 10.59 9.999 10.45 277,864 +0.45(+4.53%)
Jan 04, 2008 10.31 10.31 9.964 9.999 303,742 -0.33(-3.15%)
Jan 03, 2008 10.62 10.69 10.32 10.32 236,291 -0.25(-2.34%)
Jan 02, 2008 10.89 11.15 10.57 10.57 258,209 -0.35(-3.24%)
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.