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, 2009 5.771 6.224 5.552 6.012 178,438 +0.33(+5.85%)
Mar 30, 2009 5.651 5.722 5.425 5.679 168,995 -0.78(-12.05%)
Mar 26, 2009 6.273 6.507 6.153 6.457 163,655 +0.29(+4.70%)
Mar 25, 2009 5.948 6.231 5.587 6.167 208,018 +0.28(+4.68%)
Mar 24, 2009 6.330 6.733 5.771 5.891 279,935 -0.64(-9.75%)
Mar 23, 2009 5.771 6.528 5.658 6.528 346,356 +0.39(+6.34%)
Mar 20, 2009 6.974 7.009 6.139 6.139 197,697 -0.74(-10.79%)
Mar 19, 2009 6.295 7.299 6.111 6.882 290,511 +0.92(+15.42%)
Mar 18, 2009 5.651 6.287 5.651 5.962 218,845 +0.25(+4.46%)
Mar 17, 2009 5.340 5.757 5.248 5.708 232,092 +0.33(+6.04%)
Mar 16, 2009 5.686 5.863 5.340 5.382 130,494 -0.28(-4.99%)
Mar 13, 2009 5.934 6.047 5.446 5.665 0 -0.23(-3.96%)
Mar 12, 2009 5.184 5.955 5.043 5.899 162,946 +0.65(+12.40%)
Mar 11, 2009 5.566 5.736 5.078 5.248 215,441 -0.29(-5.24%)
Mar 10, 2009 4.958 5.566 4.958 5.538 191,775 +0.76(+15.83%)
Mar 09, 2009 4.760 4.979 4.654 4.781 175,557 -0.04(-0.73%)
Mar 06, 2009 4.958 4.972 4.519 4.816 0 -0.23(-4.49%)
Mar 05, 2009 5.262 5.545 4.930 5.043 100,054 -0.37(-6.80%)
Mar 04, 2009 5.304 5.531 4.986 5.411 151,341 -0.01(-0.13%)
Mar 02, 2009 5.750 5.856 5.396 5.418 165,805 -0.44(-7.49%)
Feb 27, 2009 5.934 6.295 5.856 5.856 0 -0.18(-3.04%)
Feb 26, 2009 5.948 6.302 5.842 6.040 281,599 +0.18(+3.14%)
Feb 25, 2009 5.941 6.026 5.686 5.856 298,421 -0.18(-2.93%)
Feb 24, 2009 5.382 6.153 5.382 6.033 314,522 +0.76(+14.34%)
Feb 23, 2009 6.012 6.089 5.205 5.276 487,419 -0.73(-12.13%)
Feb 20, 2009 6.436 6.528 5.948 6.005 0 -0.53(-8.12%)
Feb 19, 2009 7.334 7.405 6.535 6.535 212,743 -0.74(-10.12%)
Feb 18, 2009 7.377 7.511 7.228 7.271 68,456 -0.23(-3.02%)
Feb 17, 2009 7.235 7.645 7.235 7.497 114,661 -0.17(-2.21%)
Feb 13, 2009 7.829 8.141 7.610 7.667 146,156 -0.13(-1.72%)
Feb 12, 2009 7.497 7.836 7.242 7.801 133,794 +0.11(+1.47%)
Feb 11, 2009 7.483 7.808 7.271 7.688 179,189 +0.28(+3.82%)
Feb 10, 2009 8.070 8.126 7.377 7.405 117,914 -0.73(-8.96%)
Feb 09, 2009 8.183 8.296 7.926 8.133 64,092 -0.16(-1.96%)
Feb 06, 2009 7.829 8.473 7.794 8.296 110,981 +0.42(+5.39%)
Feb 05, 2009 7.568 8.049 7.568 7.872 75,773 +0.21(+2.68%)
Feb 04, 2009 7.928 8.247 7.532 7.667 96,199 -0.29(-3.64%)
Feb 03, 2009 7.744 8.027 7.582 7.957 181,911 +0.26(+3.40%)
Feb 02, 2009 7.334 7.815 7.016 7.695 262,776 +0.39(+5.32%)
Jan 30, 2009 7.957 8.056 7.264 7.306 0 -0.50(-6.43%)
Jan 29, 2009 8.324 8.438 7.773 7.808 114,757 -0.56(-6.68%)
Jan 28, 2009 8.240 8.614 8.183 8.367 93,209 +0.27(+3.32%)
Jan 27, 2009 8.155 8.565 8.006 8.098 94,298 -0.11(-1.29%)
Jan 26, 2009 7.851 8.416 7.851 8.204 122,066 +0.31(+3.94%)
Jan 23, 2009 8.034 8.211 7.851 7.893 96,813 -0.19(-2.36%)
Jan 22, 2009 8.034 8.416 7.851 8.084 141,521 -0.28(-3.38%)
Jan 21, 2009 7.978 8.402 7.702 8.367 145,802 +0.53(+6.77%)
Jan 20, 2009 8.240 8.268 7.723 7.836 209,710 -0.62(-7.36%)
Jan 16, 2009 8.480 8.515 8.056 8.459 0 +0.02(+0.25%)
Jan 15, 2009 8.487 8.671 7.950 8.438 192,455 -0.04(-0.50%)
Jan 14, 2009 9.053 9.053 8.289 8.480 297,414 -0.79(-8.47%)
Jan 13, 2009 9.548 9.788 9.102 9.265 176,026 -0.28(-2.89%)
Jan 12, 2009 9.555 9.675 9.244 9.541 150,641 -0.08(-0.88%)
Jan 09, 2009 10.41 10.48 9.590 9.626 121,076 -0.79(-7.54%)
Jan 08, 2009 10.10 10.50 9.753 10.41 178,922 +0.29(+2.87%)
Jan 07, 2009 10.82 10.98 9.909 10.12 231,776 -1.00(-9.03%)
Jan 06, 2009 10.79 11.13 10.55 11.13 121,062 +0.47(+4.45%)
Jan 05, 2009 11.61 11.61 10.21 10.65 278,028 -0.94(-8.11%)
Jan 02, 2009 11.51 11.87 11.23 11.59 0 +0.11(+0.99%)
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.