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

Marcus Corp (NY: MCS )

11.91 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2009 8.558 8.607 7.851 8.275 134,823 -0.39(-4.49%)
Oct 29, 2009 8.091 8.742 8.056 8.664 99,504 +0.68(+8.50%)
Oct 28, 2009 8.402 8.508 7.950 7.985 125,229 -0.41(-4.89%)
Oct 27, 2009 8.841 8.940 8.374 8.395 69,250 -0.43(-4.89%)
Oct 26, 2009 8.947 9.194 8.671 8.827 45,265 -0.08(-0.87%)
Oct 23, 2009 8.819 8.989 8.742 8.904 74,503 -0.45(-4.84%)
Oct 22, 2009 9.661 9.661 9.293 9.357 131,472 -0.33(-3.43%)
Oct 21, 2009 9.718 10.08 9.654 9.689 147,402 -0.04(-0.36%)
Oct 20, 2009 9.647 9.746 9.619 9.725 73,778 -0.08(-0.87%)
Oct 19, 2009 9.760 9.965 9.704 9.810 51,902 +0.13(+1.31%)
Oct 16, 2009 9.668 9.767 9.548 9.682 52,845 -0.07(-0.73%)
Oct 15, 2009 9.718 9.838 9.485 9.753 67,028 -0.04(-0.36%)
Oct 14, 2009 9.463 9.866 9.399 9.788 88,463 +0.47(+5.01%)
Oct 13, 2009 9.456 9.456 9.173 9.322 33,453 -0.13(-1.35%)
Oct 12, 2009 9.491 9.569 9.272 9.449 56,061 +0.18(+1.91%)
Oct 09, 2009 9.053 9.279 9.032 9.272 80,454 +0.24(+2.66%)
Oct 08, 2009 9.406 9.406 9.032 9.032 82,241 -0.27(-2.89%)
Oct 07, 2009 9.102 9.336 9.067 9.300 42,696 +0.17(+1.86%)
Oct 06, 2009 8.954 9.180 8.897 9.131 40,152 +0.23(+2.54%)
Oct 05, 2009 8.876 9.152 8.791 8.904 57,747 +0.11(+1.29%)
Oct 02, 2009 8.600 8.961 8.600 8.791 72,837 +0.03(+0.32%)
Oct 01, 2009 8.968 9.003 8.713 8.763 105,492 -0.28(-3.13%)
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%)
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.