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: 4:10 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 (%)
Nov 30, 2020 12.18 12.53 11.39 11.43 1,032,778 -0.74(-6.08%)
Nov 27, 2020 12.37 12.49 12.07 12.17 345,490 -0.09(-0.71%)
Nov 25, 2020 12.25 12.33 11.78 12.26 812,581 +0.01(+0.08%)
Nov 24, 2020 12.12 12.51 11.90 12.25 1,339,659 +0.58(+5.01%)
Nov 23, 2020 11.29 11.98 11.20 11.66 899,622 +0.59(+5.37%)
Nov 20, 2020 10.90 11.14 10.72 11.07 572,155 +0.04(+0.35%)
Nov 19, 2020 10.95 11.51 10.71 11.03 683,555 +0.08(+0.71%)
Nov 18, 2020 10.83 11.53 10.81 10.95 973,018 +0.23(+2.18%)
Nov 17, 2020 9.912 10.83 9.883 10.72 838,468 +0.57(+5.66%)
Nov 16, 2020 10.81 10.82 9.859 10.15 948,140 +0.36(+3.68%)
Nov 13, 2020 9.396 9.873 9.318 9.786 1,078,580 +0.49(+5.24%)
Nov 12, 2020 9.562 9.756 9.192 9.299 736,504 -0.51(-5.16%)
Nov 11, 2020 10.15 10.17 9.396 9.805 1,399,975 -0.33(-3.27%)
Nov 10, 2020 10.86 11.06 9.610 10.14 1,990,658 -0.20(-1.98%)
Nov 09, 2020 9.396 10.74 9.104 10.34 4,026,372 +2.44(+30.95%)
Nov 06, 2020 7.789 7.945 7.731 7.897 549,252 +0.12(+1.50%)
Nov 05, 2020 7.604 8.004 7.566 7.780 1,332,367 +0.23(+3.10%)
Nov 04, 2020 7.458 7.751 7.312 7.546 368,511 -0.10(-1.27%)
Nov 03, 2020 7.400 7.838 7.400 7.643 722,643 +0.29(+3.97%)
Nov 02, 2020 7.205 7.497 7.147 7.351 378,191 +0.21(+3.00%)
Oct 30, 2020 7.205 7.381 7.069 7.137 805,084 -0.18(-2.53%)
Oct 29, 2020 7.244 7.381 7.118 7.322 446,610 +0.05(+0.67%)
Oct 28, 2020 7.400 7.546 7.186 7.273 639,676 -0.34(-4.48%)
Oct 27, 2020 7.828 7.877 7.488 7.614 663,943 -0.27(-3.46%)
Oct 26, 2020 7.770 7.955 7.629 7.887 858,615 -0.22(-2.76%)
Oct 23, 2020 7.974 8.140 7.867 8.111 578,728 +0.23(+2.97%)
Oct 22, 2020 7.361 7.994 7.361 7.877 563,958 +0.51(+6.87%)
Oct 21, 2020 7.205 7.478 7.127 7.371 407,342 +0.15(+2.02%)
Oct 20, 2020 7.400 7.400 7.088 7.225 536,724 -0.08(-1.07%)
Oct 19, 2020 7.166 7.566 7.137 7.303 1,322,067 +0.14(+1.90%)
Oct 16, 2020 7.020 7.200 6.855 7.166 916,619 +0.17(+2.36%)
Oct 15, 2020 6.777 7.030 6.660 7.001 1,060,821 +0.13(+1.84%)
Oct 14, 2020 6.884 7.244 6.699 6.874 2,104,239 -0.11(-1.53%)
Oct 13, 2020 7.332 7.439 6.855 6.981 1,621,698 -0.55(-7.24%)
Oct 12, 2020 7.488 7.595 7.108 7.527 1,246,397 +0.09(+1.18%)
Oct 09, 2020 7.458 7.538 7.244 7.439 893,203 +0.05(+0.66%)
Oct 08, 2020 7.419 7.663 7.381 7.390 1,265,131 -0.01(-0.13%)
Oct 07, 2020 7.371 7.439 7.176 7.400 1,082,219 +0.14(+1.88%)
Oct 06, 2020 7.488 7.692 7.157 7.264 2,361,152 -0.10(-1.32%)
Oct 05, 2020 7.789 7.790 7.088 7.361 808,253 -0.49(-6.20%)
Oct 02, 2020 7.244 8.062 7.225 7.848 731,652 +0.27(+3.60%)
Oct 01, 2020 7.566 7.702 7.225 7.575 719,869 +0.05(+0.65%)
Sep 30, 2020 7.682 7.955 7.497 7.527 690,313 -0.10(-1.28%)
Sep 29, 2020 7.887 7.965 7.458 7.624 581,977 -0.35(-4.40%)
Sep 28, 2020 7.897 8.306 7.858 7.974 777,367 +0.30(+3.93%)
Sep 25, 2020 7.760 8.091 7.653 7.673 1,083,818 -0.16(-1.99%)
Sep 24, 2020 7.897 8.228 7.400 7.828 1,123,261 -0.24(-3.02%)
Sep 23, 2020 8.744 9.143 8.072 8.072 1,911,588 -0.69(-7.89%)
Sep 22, 2020 8.968 9.046 8.578 8.763 1,281,872 -0.15(-1.64%)
Sep 21, 2020 9.308 9.308 8.724 8.909 1,147,694 -0.68(-7.11%)
Sep 18, 2020 8.812 9.635 8.714 9.591 4,908,354 +0.84(+9.57%)
Sep 17, 2020 11.13 11.20 8.568 8.753 7,370,887 -4.51(-33.99%)
Sep 16, 2020 13.39 13.46 12.87 13.26 149,872 -0.03(-0.22%)
Sep 15, 2020 13.16 13.52 12.88 13.29 242,180 +0.24(+1.87%)
Sep 14, 2020 12.95 13.16 12.67 13.05 265,034 +0.15(+1.13%)
Sep 11, 2020 13.93 13.93 12.78 12.90 313,653 -1.03(-7.41%)
Sep 10, 2020 14.62 15.05 13.87 13.93 249,414 -0.57(-3.96%)
Sep 09, 2020 15.35 15.35 14.47 14.51 177,556 -0.85(-5.52%)
Sep 08, 2020 15.49 15.69 15.10 15.36 241,996 -0.26(-1.68%)
Sep 04, 2020 15.83 15.95 15.25 15.62 173,156 +0.19(+1.26%)
Sep 03, 2020 15.72 16.14 15.32 15.42 211,744 -0.20(-1.31%)
Sep 02, 2020 15.39 15.85 15.26 15.63 246,350 +0.32(+2.10%)
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.