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

Marcus Corp (NY: MCS )

10.68 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, May 24, 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 (%)
Jun 30, 2010 6.781 7.061 6.760 6.781 1,973 -0.16(-2.27%)
Jun 29, 2010 7.168 7.168 6.875 6.939 167,679 -0.46(-6.20%)
Jun 25, 2010 7.398 7.441 7.183 7.398 277,538 +0.16(+2.28%)
Jun 24, 2010 7.233 7.384 7.176 7.233 146 -0.11(-1.56%)
Jun 23, 2010 7.348 7.470 7.255 7.348 80,266 +0.01(+0.10%)
Jun 22, 2010 7.341 7.663 7.333 7.341 717 -0.21(-2.75%)
Jun 21, 2010 7.814 7.950 7.477 7.548 110,856 -0.20(-2.59%)
Jun 18, 2010 7.749 8.086 7.735 7.749 168,233 -0.15(-1.91%)
Jun 17, 2010 7.900 7.986 7.763 7.900 139 -0.06(-0.81%)
Jun 16, 2010 7.964 8.093 7.857 7.964 153,286 -0.10(-1.24%)
Jun 15, 2010 8.065 8.100 7.921 8.065 1,247 +0.18(+2.27%)
Jun 14, 2010 8.029 8.065 7.857 7.885 163,976 -0.04(-0.54%)
Jun 11, 2010 7.799 7.971 7.728 7.928 142,772 +0.00(+0.00%)
Jun 10, 2010 7.928 7.936 7.534 7.928 1,159 +0.54(+7.38%)
Jun 09, 2010 7.599 7.634 7.319 7.384 160,699 -0.14(-1.81%)
Jun 08, 2010 7.391 7.591 7.147 7.520 171,259 +0.16(+2.14%)
Jun 07, 2010 7.606 7.720 7.341 7.362 118,629 -0.22(-2.84%)
Jun 04, 2010 7.577 7.842 7.541 7.577 176,344 -0.37(-4.60%)
Jun 03, 2010 7.943 8.029 7.792 7.943 139 +0.06(+0.73%)
Jun 02, 2010 7.885 7.943 7.563 7.885 205,322 +0.22(+2.90%)
Jun 01, 2010 7.663 7.950 7.656 7.663 1,011 -0.19(-2.37%)
May 28, 2010 7.849 7.964 7.742 7.849 115,848 -0.14(-1.71%)
May 27, 2010 7.728 7.986 7.627 7.986 127,435 +0.49(+6.60%)
May 26, 2010 7.491 7.842 7.434 7.491 1,014 +0.08(+1.06%)
May 25, 2010 7.298 7.477 7.190 7.412 198,427 -0.13(-1.71%)
May 24, 2010 7.835 7.943 7.505 7.541 198,336 -0.29(-3.66%)
May 21, 2010 7.527 7.878 7.498 7.828 287,229 +0.22(+2.82%)
May 20, 2010 7.842 7.971 7.599 7.613 281,466 -0.62(-7.57%)
May 19, 2010 8.437 8.495 8.179 8.237 218,771 -0.24(-2.79%)
May 18, 2010 8.903 8.975 8.387 8.473 229,571 -0.28(-3.19%)
May 17, 2010 8.781 8.875 8.423 8.753 186,123 +0.06(+0.74%)
May 14, 2010 8.688 8.695 8.444 8.688 142,165 -0.09(-0.98%)
May 13, 2010 8.832 8.903 8.638 8.774 196,119 -0.07(-0.81%)
May 12, 2010 8.631 8.853 8.559 8.846 206,750 +0.22(+2.58%)
May 11, 2010 8.645 8.681 8.581 8.624 179,473 -0.06(-0.74%)
May 10, 2010 8.588 8.710 8.487 8.688 191,612 +0.42(+5.12%)
May 07, 2010 8.566 8.688 8.172 8.265 246,477 -0.41(-4.71%)
May 06, 2010 8.817 9.720 8.287 8.674 209,155 -0.20(-2.26%)
May 05, 2010 8.932 9.133 8.860 8.875 124,729 -0.22(-2.44%)
May 04, 2010 9.233 9.326 8.932 9.097 199,446 -0.32(-3.35%)
May 03, 2010 9.305 9.520 9.211 9.412 186,332 +0.20(+2.18%)
Apr 30, 2010 9.864 9.885 9.204 9.211 183,309 -0.68(-6.88%)
Apr 29, 2010 9.620 9.957 9.570 9.893 151,044 +0.37(+3.84%)
Apr 28, 2010 9.613 9.642 9.348 9.527 51,295 -0.04(-0.45%)
Apr 27, 2010 9.713 9.878 9.548 9.570 97,127 -0.18(-1.84%)
Apr 26, 2010 9.799 9.893 9.606 9.749 95,304 -0.08(-0.80%)
Apr 23, 2010 9.649 9.900 9.627 9.828 64,821 +0.16(+1.63%)
Apr 22, 2010 9.391 9.764 9.319 9.670 89,007 +0.17(+1.77%)
Apr 21, 2010 9.317 9.523 9.196 9.502 91,521 +0.13(+1.37%)
Apr 20, 2010 9.488 9.523 9.281 9.374 78,880 -0.08(-0.83%)
Apr 19, 2010 9.452 9.566 9.167 9.452 113,837 -0.09(-0.97%)
Apr 16, 2010 9.495 9.659 9.331 9.545 98,496 +0.04(+0.45%)
Apr 15, 2010 9.445 9.644 9.409 9.502 72,873 +0.01(+0.15%)
Apr 14, 2010 9.338 9.530 9.260 9.488 116,323 +0.04(+0.38%)
Apr 13, 2010 9.473 9.545 9.260 9.452 195,546 -0.08(-0.82%)
Apr 12, 2010 9.602 9.602 9.423 9.530 75,920 -0.09(-0.96%)
Apr 09, 2010 9.659 9.659 9.452 9.623 88,180 -0.06(-0.66%)
Apr 08, 2010 9.751 9.972 9.630 9.687 125,282 -0.09(-0.87%)
Apr 07, 2010 9.630 9.886 9.537 9.772 162,883 +0.16(+1.63%)
Apr 06, 2010 9.545 9.687 9.509 9.616 73,129 +0.09(+0.97%)
Apr 05, 2010 9.374 9.651 9.352 9.523 191,885 +0.20(+2.14%)
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.