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

Marcus Corp (NY: MCS )

11.91 +0.36 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2009 9.117 9.117 8.650 9.046 113,633 -0.11(-1.16%)
Sep 29, 2009 9.018 9.265 9.018 9.152 31,824 +0.17(+1.89%)
Sep 28, 2009 9.018 9.180 8.805 8.982 72,391 +0.00(+0.00%)
Sep 25, 2009 8.947 9.117 8.756 8.982 62,014 +0.03(+0.32%)
Sep 24, 2009 9.435 9.435 8.791 8.954 80,827 -0.38(-4.09%)
Sep 23, 2009 9.605 9.696 9.322 9.336 74,236 -0.20(-2.08%)
Sep 22, 2009 9.491 9.753 9.491 9.534 116,213 +0.02(+0.22%)
Sep 21, 2009 9.555 9.619 9.343 9.513 75,911 -0.13(-1.32%)
Sep 18, 2009 9.661 9.725 9.406 9.640 167,136 +0.03(+0.29%)
Sep 17, 2009 9.718 9.902 9.463 9.612 82,159 -0.28(-2.86%)
Sep 16, 2009 9.810 9.902 9.682 9.895 100,458 +0.11(+1.08%)
Sep 15, 2009 9.244 9.803 9.138 9.788 147,437 +0.46(+4.93%)
Sep 14, 2009 9.124 9.357 9.067 9.329 40,790 +0.13(+1.46%)
Sep 11, 2009 9.315 9.583 9.124 9.194 65,666 -0.11(-1.22%)
Sep 10, 2009 9.315 9.414 8.933 9.307 52,934 -0.02(-0.23%)
Sep 09, 2009 9.279 9.795 9.237 9.329 102,578 +0.02(+0.23%)
Sep 08, 2009 8.749 9.315 8.416 9.307 162,218 +0.64(+7.43%)
Sep 04, 2009 8.346 8.685 8.183 8.664 100,454 +0.28(+3.29%)
Sep 03, 2009 8.416 8.515 8.169 8.388 105,622 +0.01(+0.08%)
Sep 02, 2009 8.515 8.692 8.278 8.381 141,938 -0.19(-2.23%)
Sep 01, 2009 8.770 9.053 8.261 8.572 133,254 -0.28(-3.19%)
Aug 31, 2009 9.067 9.145 8.819 8.855 171,942 -0.35(-3.84%)
Aug 28, 2009 9.406 9.406 9.145 9.208 93,755 -0.11(-1.21%)
Aug 27, 2009 9.279 9.477 8.947 9.322 78,354 -0.01(-0.08%)
Aug 26, 2009 9.484 9.583 9.265 9.329 57,956 -0.19(-2.01%)
Aug 25, 2009 9.187 9.612 9.152 9.520 110,753 +0.41(+4.50%)
Aug 24, 2009 9.343 9.378 8.982 9.109 67,839 -0.20(-2.13%)
Aug 21, 2009 9.336 9.555 9.152 9.307 179,546 +0.13(+1.46%)
Aug 20, 2009 8.926 9.364 8.926 9.173 117,082 +0.11(+1.17%)
Aug 19, 2009 8.933 9.145 8.876 9.067 58,034 -0.05(-0.54%)
Aug 18, 2009 9.025 9.293 8.728 9.117 73,977 +0.08(+0.94%)
Aug 17, 2009 9.053 9.329 8.841 9.032 109,053 -0.24(-2.59%)
Aug 14, 2009 9.718 9.718 9.060 9.272 174,260 -0.41(-4.24%)
Aug 13, 2009 9.859 9.859 9.392 9.682 104,888 -0.13(-1.30%)
Aug 12, 2009 9.399 10.05 9.371 9.810 107,335 +0.45(+4.84%)
Aug 11, 2009 9.406 9.498 9.152 9.357 93,619 -0.06(-0.68%)
Aug 10, 2009 9.555 10.02 9.336 9.421 86,336 -0.24(-2.49%)
Aug 07, 2009 8.855 10.12 8.770 9.661 179,360 +1.10(+12.89%)
Aug 06, 2009 8.940 9.046 8.494 8.558 152,951 -0.35(-3.97%)
Aug 05, 2009 9.223 9.364 8.742 8.911 136,632 -0.33(-3.52%)
Aug 04, 2009 8.883 9.406 8.883 9.237 158,976 +0.29(+3.24%)
Aug 03, 2009 9.237 9.350 8.657 8.947 117,743 +0.01(+0.08%)
Jul 31, 2009 9.329 9.371 8.848 8.940 83,493 -0.46(-4.89%)
Jul 30, 2009 9.145 9.647 9.088 9.399 126,743 +0.39(+4.32%)
Jul 29, 2009 9.336 9.421 8.841 9.010 117,468 -0.42(-4.50%)
Jul 28, 2009 9.102 9.477 8.869 9.435 128,441 +0.22(+2.38%)
Jul 27, 2009 9.619 9.619 8.869 9.216 139,472 -0.55(-5.65%)
Jul 24, 2009 9.640 9.803 9.223 9.767 2,433 -0.01(-0.14%)
Jul 23, 2009 9.371 10.15 9.187 9.781 159,947 +0.43(+4.61%)
Jul 22, 2009 9.194 9.449 9.053 9.350 81,848 +0.11(+1.15%)
Jul 21, 2009 9.357 9.406 9.124 9.244 142,603 -0.02(-0.23%)
Jul 20, 2009 8.989 9.329 8.883 9.265 155,226 +0.34(+3.80%)
Jul 17, 2009 8.763 8.975 8.614 8.926 132,541 +0.16(+1.86%)
Jul 16, 2009 8.438 8.876 8.289 8.763 127,682 +0.28(+3.34%)
Jul 15, 2009 8.133 8.480 7.971 8.480 130,131 +0.52(+6.58%)
Jul 14, 2009 8.091 8.091 7.730 7.957 84,347 -0.02(-0.27%)
Jul 13, 2009 7.773 8.056 7.638 7.978 205,965 +0.28(+3.68%)
Jul 10, 2009 7.313 7.773 7.172 7.695 128,461 +0.42(+5.73%)
Jul 09, 2009 7.193 7.412 7.044 7.278 77,557 +0.17(+2.39%)
Jul 08, 2009 7.214 7.271 7.073 7.108 105,878 +0.04(+0.50%)
Jul 07, 2009 7.214 7.271 7.073 7.073 111,952 -0.14(-1.96%)
Jul 06, 2009 7.115 7.256 6.952 7.214 110,367 +0.18(+2.51%)
Jul 02, 2009 7.780 7.780 7.037 7.037 132,256 -0.81(-10.28%)
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.