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 (%)
Dec 31, 2008 10.96 11.78 10.83 11.48 194,540 +0.57(+5.25%)
Dec 30, 2008 10.21 10.96 10.20 10.91 154,820 +0.86(+8.59%)
Dec 29, 2008 10.18 10.30 9.583 10.04 118,286 -0.20(-1.93%)
Dec 26, 2008 10.52 10.58 10.03 10.24 132,246 -0.35(-3.27%)
Dec 24, 2008 9.329 10.60 9.329 10.59 97,645 +1.27(+13.67%)
Dec 23, 2008 9.675 10.06 9.272 9.315 198,659 -0.25(-2.66%)
Dec 22, 2008 10.53 10.69 9.046 9.569 167,984 -0.95(-9.01%)
Dec 19, 2008 9.484 10.88 9.399 10.52 315,420 +1.39(+15.18%)
Dec 18, 2008 8.989 9.795 8.487 9.131 214,724 -0.06(-0.62%)
Dec 17, 2008 9.442 10.02 8.993 9.187 250,144 -0.55(-5.66%)
Dec 16, 2008 8.713 9.895 8.685 9.739 243,600 +1.28(+15.13%)
Dec 15, 2008 9.201 9.590 8.091 8.459 164,486 -0.69(-7.50%)
Dec 12, 2008 8.515 9.513 8.416 9.145 148,379 +0.28(+3.11%)
Dec 11, 2008 9.088 9.626 8.678 8.869 165,763 -0.42(-4.49%)
Dec 10, 2008 8.671 9.562 8.445 9.286 133,619 +0.76(+8.87%)
Dec 09, 2008 9.124 9.406 8.466 8.530 160,749 -0.84(-8.98%)
Dec 08, 2008 8.317 9.651 8.232 9.371 242,601 +1.30(+16.13%)
Dec 05, 2008 7.660 8.162 7.454 8.070 332,107 +0.19(+2.42%)
Dec 04, 2008 7.851 8.275 7.497 7.879 245,698 -0.10(-1.24%)
Dec 03, 2008 7.730 8.240 7.603 7.978 378,827 -0.10(-1.23%)
Dec 02, 2008 7.801 8.254 7.546 8.077 270,732 +0.40(+5.25%)
Dec 01, 2008 8.735 8.791 7.631 7.674 256,922 -1.44(-15.83%)
Nov 28, 2008 8.183 9.117 8.183 9.117 96,738 +0.52(+6.00%)
Nov 26, 2008 7.553 8.763 7.497 8.600 241,430 +0.77(+9.85%)
Nov 25, 2008 7.815 7.879 7.412 7.829 223,699 +0.05(+0.64%)
Nov 24, 2008 7.426 8.020 6.981 7.780 249,066 +0.36(+4.86%)
Nov 21, 2008 6.684 7.419 6.309 7.419 234,663 +0.64(+9.50%)
Nov 20, 2008 7.278 7.525 6.768 6.776 169,307 -0.68(-9.11%)
Nov 19, 2008 8.289 8.296 7.440 7.454 119,284 -0.83(-10.07%)
Nov 18, 2008 8.310 8.621 7.942 8.289 213,519 -0.01(-0.09%)
Nov 17, 2008 8.169 8.756 7.865 8.296 137,549 +0.04(+0.51%)
Nov 14, 2008 9.010 9.230 8.247 8.254 0 -1.00(-10.78%)
Nov 13, 2008 8.034 9.251 7.454 9.251 243,078 +1.29(+16.27%)
Nov 12, 2008 8.586 8.650 7.907 7.957 164,766 -0.82(-9.35%)
Nov 11, 2008 8.968 9.166 8.678 8.777 185,750 -0.30(-3.27%)
Nov 10, 2008 9.689 9.838 8.904 9.074 139,836 -0.58(-6.01%)
Nov 07, 2008 9.456 9.696 9.201 9.654 116,797 +0.32(+3.41%)
Nov 06, 2008 9.640 9.739 9.216 9.336 126,990 -0.40(-4.07%)
Nov 05, 2008 10.26 10.36 9.675 9.732 145,547 -0.72(-6.90%)
Nov 04, 2008 10.72 10.72 10.20 10.45 207,223 +0.04(+0.41%)
Nov 03, 2008 9.873 10.42 9.873 10.41 261,130 +0.49(+4.92%)
Oct 31, 2008 9.675 10.52 9.272 9.923 254,926 +0.20(+2.04%)
Oct 30, 2008 9.201 9.831 9.152 9.725 183,062 +0.86(+9.74%)
Oct 29, 2008 8.126 9.223 7.985 8.862 151,549 +0.79(+9.82%)
Oct 28, 2008 7.476 8.077 7.073 8.070 166,694 +0.76(+10.35%)
Oct 27, 2008 7.865 8.056 7.292 7.313 119,044 -0.69(-8.66%)
Oct 24, 2008 7.157 8.303 6.995 8.006 175,599 -0.18(-2.16%)
Oct 23, 2008 8.735 8.735 7.773 8.183 197,693 -0.47(-5.40%)
Oct 22, 2008 8.841 9.145 8.480 8.650 123,344 -0.52(-5.71%)
Oct 21, 2008 9.456 9.732 9.166 9.173 91,278 -0.50(-5.12%)
Oct 20, 2008 9.138 9.689 9.067 9.668 99,590 +0.32(+3.40%)
Oct 17, 2008 9.060 9.803 8.848 9.350 244,598 -0.11(-1.12%)
Oct 16, 2008 8.848 9.491 8.254 9.456 208,623 +0.68(+7.74%)
Oct 15, 2008 9.831 9.831 8.770 8.777 137,347 -0.92(-9.48%)
Oct 14, 2008 10.61 10.74 9.562 9.696 138,830 -0.49(-4.79%)
Oct 13, 2008 10.42 10.42 9.018 10.18 286,487 +0.57(+5.96%)
Oct 10, 2008 7.660 9.612 7.433 9.612 0 +1.49(+18.38%)
Oct 09, 2008 8.735 9.201 8.105 8.119 336,230 -0.66(-7.57%)
Oct 08, 2008 8.834 9.590 8.388 8.784 317,491 -0.13(-1.51%)
Oct 07, 2008 9.803 9.845 8.890 8.918 240,987 -0.75(-7.75%)
Oct 06, 2008 9.626 9.937 9.286 9.668 376,709 -0.41(-4.07%)
Oct 03, 2008 10.95 11.08 10.04 10.08 0 -0.75(-6.92%)
Oct 02, 2008 11.36 11.49 10.81 10.83 237,430 -0.67(-5.84%)
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.