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 (%)
Oct 31, 2012 8.301 8.494 8.301 8.401 67,856 +0.08(+0.93%)
Oct 26, 2012 8.371 8.324 8.324 8.324 114,041 -0.07(-0.83%)
Oct 25, 2012 8.478 8.494 8.301 8.394 100,304 +0.02(+0.23%)
Oct 24, 2012 8.512 8.512 8.344 8.374 98,112 -0.11(-1.35%)
Oct 23, 2012 8.382 8.527 8.329 8.489 73,168 +0.23(+2.78%)
Oct 19, 2012 8.481 8.481 8.069 8.260 300,419 -0.29(-3.40%)
Oct 18, 2012 8.527 8.634 8.351 8.550 411,858 +0.01(+0.09%)
Oct 17, 2012 8.413 8.627 8.413 8.543 238,926 +0.08(+0.90%)
Oct 16, 2012 8.596 8.596 8.397 8.466 293,577 -0.05(-0.63%)
Oct 15, 2012 8.474 8.596 8.405 8.520 194,852 +0.10(+1.18%)
Oct 12, 2012 8.497 8.520 8.221 8.420 227,722 -0.04(-0.45%)
Oct 11, 2012 8.887 8.887 8.447 8.459 436,751 -0.32(-3.66%)
Oct 10, 2012 8.413 8.803 8.413 8.780 505,853 +0.39(+4.65%)
Oct 09, 2012 8.573 8.596 8.359 8.390 239,245 -0.22(-2.58%)
Oct 08, 2012 8.642 8.680 8.497 8.611 127,498 -0.07(-0.79%)
Oct 05, 2012 8.634 8.764 8.535 8.680 187,925 +0.08(+0.89%)
Oct 04, 2012 8.504 8.604 8.367 8.604 148,045 +0.16(+1.90%)
Oct 03, 2012 8.459 8.466 8.397 8.443 344,250 +0.01(+0.09%)
Oct 02, 2012 8.443 8.489 8.397 8.436 245,327 +0.02(+0.27%)
Oct 01, 2012 8.520 8.596 8.367 8.413 266,584 -0.08(-0.90%)
Sep 28, 2012 8.512 8.611 8.489 8.489 113,860 -0.08(-0.98%)
Sep 27, 2012 8.558 8.734 8.451 8.573 149,941 +0.07(+0.81%)
Sep 26, 2012 8.459 8.520 8.413 8.504 124,245 +0.09(+1.09%)
Sep 25, 2012 8.481 8.634 8.390 8.413 185,398 -0.02(-0.27%)
Sep 24, 2012 8.451 8.657 8.413 8.436 122,719 -0.07(-0.81%)
Sep 21, 2012 8.611 8.665 8.382 8.504 413,504 +0.03(+0.36%)
Sep 20, 2012 9.139 9.139 8.451 8.474 289,750 -0.79(-8.51%)
Sep 19, 2012 9.292 9.453 9.231 9.262 95,091 -0.02(-0.25%)
Sep 18, 2012 9.208 9.392 9.200 9.285 110,035 +0.08(+0.83%)
Sep 17, 2012 9.139 9.239 8.933 9.208 165,595 -0.04(-0.41%)
Sep 14, 2012 9.583 9.682 9.216 9.246 158,478 -0.34(-3.59%)
Sep 13, 2012 9.743 9.774 9.499 9.590 143,879 -0.13(-1.34%)
Sep 12, 2012 9.919 9.919 9.629 9.720 99,579 -0.18(-1.85%)
Sep 11, 2012 9.896 10.02 9.797 9.904 55,780 -0.01(-0.08%)
Sep 10, 2012 9.980 10.02 9.881 9.912 56,575 -0.11(-1.07%)
Sep 07, 2012 10.13 10.14 9.977 10.02 82,501 -0.06(-0.61%)
Sep 06, 2012 9.919 10.13 9.919 10.08 55,391 +0.24(+2.49%)
Sep 05, 2012 9.889 9.942 9.820 9.835 61,676 +0.01(+0.08%)
Sep 04, 2012 9.873 9.896 9.636 9.828 58,494 -0.05(-0.46%)
Aug 31, 2012 9.980 9.980 9.828 9.873 56,951 +0.02(+0.16%)
Aug 30, 2012 9.873 9.942 9.759 9.858 29,945 -0.12(-1.23%)
Aug 29, 2012 9.912 10.10 9.858 9.980 63,175 +0.02(+0.15%)
Aug 27, 2012 9.866 10.13 9.812 9.965 31,253 +0.11(+1.16%)
Aug 24, 2012 9.713 9.896 9.713 9.850 29,277 +0.08(+0.78%)
Aug 23, 2012 9.858 9.942 9.728 9.774 75,860 -0.12(-1.24%)
Aug 22, 2012 9.873 9.996 9.843 9.896 27,314 -0.03(-0.31%)
Aug 21, 2012 10.25 10.25 9.919 9.927 44,180 -0.29(-2.84%)
Aug 20, 2012 10.21 10.30 10.14 10.22 32,599 -0.06(-0.59%)
Aug 17, 2012 10.25 10.30 10.11 10.28 73,655 +0.05(+0.52%)
Aug 16, 2012 10.10 10.24 10.07 10.23 27,593 +0.08(+0.83%)
Aug 15, 2012 9.980 10.16 9.980 10.14 53,255 +0.17(+1.69%)
Aug 14, 2012 10.07 10.16 9.873 9.973 67,618 -0.04(-0.38%)
Aug 13, 2012 9.965 10.06 9.850 10.01 43,455 +0.05(+0.46%)
Aug 10, 2012 9.835 10.13 9.835 9.965 33,575 +0.11(+1.09%)
Aug 09, 2012 10.15 10.21 9.835 9.858 64,785 -0.26(-2.57%)
Aug 08, 2012 9.950 10.20 9.942 10.12 53,162 +0.10(+0.99%)
Aug 07, 2012 10.31 10.35 10.00 10.02 61,570 -0.21(-2.09%)
Aug 06, 2012 10.21 10.40 10.16 10.23 71,435 +0.00(+0.00%)
Aug 03, 2012 10.04 10.53 10.04 10.23 67,055 +0.40(+4.04%)
Aug 02, 2012 9.728 9.973 9.560 9.835 84,541 +0.18(+1.82%)
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.