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, 2011 9.148 9.238 8.923 8.938 138,802 -0.40(-4.33%)
Oct 28, 2011 9.103 9.418 8.855 9.343 154,245 +0.22(+2.47%)
Oct 27, 2011 8.998 9.178 8.713 9.118 248,940 +0.44(+5.10%)
Oct 26, 2011 8.720 8.810 8.383 8.676 155,643 +0.14(+1.67%)
Oct 25, 2011 8.878 8.915 8.518 8.533 119,748 -0.43(-4.85%)
Oct 24, 2011 8.691 8.998 8.533 8.968 126,965 +0.31(+3.64%)
Oct 21, 2011 8.623 8.661 8.398 8.653 142,287 +0.22(+2.62%)
Oct 20, 2011 8.633 8.633 8.209 8.432 113,800 -0.13(-1.48%)
Oct 19, 2011 8.715 8.878 8.529 8.558 146,411 -0.17(-1.96%)
Oct 18, 2011 8.737 8.849 8.543 8.729 167,749 +0.07(+0.86%)
Oct 17, 2011 8.752 8.770 8.558 8.655 139,642 -0.16(-1.86%)
Oct 14, 2011 8.729 8.819 8.566 8.819 108,563 +0.15(+1.72%)
Oct 13, 2011 8.417 8.707 8.223 8.670 106,563 +0.21(+2.46%)
Oct 12, 2011 8.447 8.625 8.365 8.462 184,668 +0.07(+0.89%)
Oct 11, 2011 8.253 8.439 8.134 8.387 149,742 +0.07(+0.81%)
Oct 10, 2011 8.052 8.320 8.000 8.320 138,127 +0.42(+5.27%)
Oct 07, 2011 8.231 8.305 7.822 7.903 134,226 -0.29(-3.54%)
Oct 06, 2011 7.918 8.216 7.918 8.194 131,988 +0.25(+3.19%)
Oct 05, 2011 7.829 8.149 7.732 7.941 172,982 +0.12(+1.52%)
Oct 04, 2011 6.899 7.933 6.839 7.822 197,401 +0.83(+11.93%)
Oct 03, 2011 7.457 7.487 6.921 6.988 208,444 -0.42(-5.63%)
Sep 30, 2011 7.569 7.710 7.397 7.405 208,506 -0.33(-4.33%)
Sep 29, 2011 7.561 7.740 7.435 7.740 93,039 +0.37(+5.05%)
Sep 28, 2011 7.799 7.874 7.338 7.368 133,341 -0.41(-5.26%)
Sep 27, 2011 7.658 8.089 7.576 7.777 123,643 +0.20(+2.65%)
Sep 26, 2011 7.457 7.613 7.249 7.576 94,053 +0.22(+2.93%)
Sep 23, 2011 7.249 7.591 7.249 7.360 58,895 +0.08(+1.12%)
Sep 22, 2011 7.457 7.591 7.174 7.278 166,203 -0.41(-5.32%)
Sep 21, 2011 7.963 8.149 7.665 7.688 210,761 -0.25(-3.19%)
Sep 20, 2011 8.216 8.328 7.941 7.941 138,388 -0.21(-2.56%)
Sep 19, 2011 8.223 8.380 8.000 8.149 338,599 -0.22(-2.67%)
Sep 16, 2011 7.449 8.424 7.449 8.372 801,050 +0.75(+9.86%)
Sep 15, 2011 6.921 7.807 6.921 7.621 401,135 +1.14(+17.57%)
Sep 14, 2011 6.333 6.649 6.244 6.482 108,743 +0.19(+2.96%)
Sep 13, 2011 6.437 6.475 6.199 6.296 90,557 -0.07(-1.17%)
Sep 12, 2011 6.073 6.400 6.013 6.370 115,268 +0.25(+4.01%)
Sep 09, 2011 6.385 6.467 6.102 6.125 154,140 -0.33(-5.18%)
Sep 08, 2011 6.914 7.003 6.385 6.460 65,715 -0.51(-7.36%)
Sep 07, 2011 6.631 7.025 6.631 6.973 151,586 +0.46(+7.09%)
Sep 06, 2011 6.445 6.601 6.281 6.512 144,381 -0.16(-2.34%)
Sep 02, 2011 6.899 7.003 6.623 6.668 134,855 -0.40(-5.68%)
Sep 01, 2011 7.263 7.397 6.981 7.070 125,606 -0.21(-2.86%)
Aug 31, 2011 7.636 7.636 7.258 7.278 66,448 -0.28(-3.65%)
Aug 30, 2011 7.457 7.606 7.345 7.554 47,954 +0.05(+0.69%)
Aug 29, 2011 7.144 7.531 7.144 7.502 90,671 +0.44(+6.22%)
Aug 26, 2011 6.795 7.137 6.653 7.062 74,709 +0.26(+3.83%)
Aug 25, 2011 7.263 7.286 6.728 6.802 124,960 -0.41(-5.68%)
Aug 24, 2011 6.795 7.256 6.795 7.211 103,087 +0.39(+5.67%)
Aug 23, 2011 6.147 6.862 6.147 6.824 154,906 +0.70(+11.42%)
Aug 22, 2011 6.147 6.274 5.991 6.125 96,726 +0.15(+2.49%)
Aug 19, 2011 6.021 6.259 5.954 5.976 457,403 -0.12(-1.95%)
Aug 18, 2011 6.259 6.475 6.035 6.095 172,904 -0.36(-5.54%)
Aug 17, 2011 6.355 6.512 6.355 6.452 80,836 +0.11(+1.76%)
Aug 16, 2011 6.303 6.422 6.155 6.341 94,859 -0.07(-1.16%)
Aug 15, 2011 6.274 6.467 6.274 6.415 109,494 +0.24(+3.86%)
Aug 12, 2011 6.088 6.259 5.991 6.177 115,667 +0.14(+2.34%)
Aug 11, 2011 6.050 6.244 6.021 6.035 171,167 +0.04(+0.62%)
Aug 10, 2011 6.564 6.564 5.983 5.998 139,272 -0.69(-10.34%)
Aug 09, 2011 6.408 6.698 5.961 6.690 213,433 +0.63(+10.44%)
Aug 08, 2011 6.408 6.579 6.043 6.058 167,956 -0.57(-8.54%)
Aug 05, 2011 6.787 6.839 6.504 6.623 59,438 -0.07(-1.00%)
Aug 04, 2011 6.981 6.988 6.683 6.690 74,564 -0.39(-5.57%)
Aug 03, 2011 6.988 7.107 6.824 7.085 73,067 +0.08(+1.17%)
Aug 02, 2011 7.219 7.338 6.988 7.003 89,706 -0.25(-3.39%)
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.