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 (%)
Jun 30, 2011 7.091 7.312 7.076 7.290 116,772 +0.24(+3.46%)
Jun 29, 2011 7.142 7.157 7.039 7.046 53,568 -0.10(-1.34%)
Jun 28, 2011 7.253 7.275 7.091 7.142 84,470 -0.07(-0.92%)
Jun 27, 2011 7.120 7.231 7.009 7.209 91,223 +0.10(+1.45%)
Jun 24, 2011 7.076 7.157 6.995 7.105 212,761 +0.04(+0.52%)
Jun 23, 2011 7.091 7.187 6.899 7.069 123,734 -0.11(-1.54%)
Jun 22, 2011 7.474 7.489 7.164 7.179 160,636 -0.34(-4.51%)
Jun 21, 2011 7.401 7.526 7.327 7.519 55,837 +0.14(+1.90%)
Jun 20, 2011 7.356 7.408 7.334 7.378 82,108 +0.08(+1.11%)
Jun 17, 2011 7.334 7.482 7.187 7.297 143,698 +0.03(+0.41%)
Jun 16, 2011 7.083 7.386 7.083 7.268 80,158 +0.18(+2.60%)
Jun 15, 2011 7.157 7.260 7.076 7.083 108,787 -0.17(-2.34%)
Jun 14, 2011 7.297 7.319 7.194 7.253 65,794 +0.06(+0.82%)
Jun 13, 2011 7.253 7.297 7.157 7.194 52,969 -0.04(-0.51%)
Jun 10, 2011 7.231 7.282 7.194 7.231 82,436 -0.05(-0.71%)
Jun 09, 2011 7.312 7.364 7.253 7.282 56,008 -0.01(-0.20%)
Jun 08, 2011 7.349 7.437 7.238 7.297 92,985 -0.07(-0.90%)
Jun 07, 2011 7.460 7.541 7.349 7.364 104,461 -0.04(-0.60%)
Jun 06, 2011 7.437 7.519 7.408 7.408 77,430 -0.03(-0.40%)
Jun 03, 2011 7.408 7.489 7.378 7.437 129,839 -0.20(-2.61%)
May 24, 2011 7.674 7.696 7.600 7.637 131,688 -0.02(-0.29%)
May 23, 2011 7.600 7.710 7.548 7.659 71,619 -0.09(-1.14%)
May 20, 2011 7.747 7.784 7.681 7.747 129,899 -0.06(-0.76%)
May 19, 2011 7.821 7.828 7.755 7.806 249,107 +0.01(+0.09%)
May 18, 2011 7.769 7.836 7.740 7.799 64,972 +0.05(+0.67%)
May 17, 2011 7.681 7.799 7.681 7.747 74,800 +0.00(+0.00%)
May 16, 2011 7.769 7.895 7.733 7.747 105,776 -0.07(-0.94%)
May 13, 2011 7.932 7.954 7.747 7.821 171,156 -0.09(-1.12%)
May 12, 2011 7.718 7.939 7.718 7.910 95,813 +0.15(+2.00%)
May 11, 2011 7.895 7.895 7.681 7.755 137,107 -0.16(-2.05%)
May 10, 2011 7.747 7.969 7.674 7.917 219,485 +0.23(+2.98%)
May 09, 2011 7.607 7.762 7.570 7.688 211,040 +0.09(+1.17%)
May 06, 2011 7.792 7.792 7.563 7.600 248,140 -0.05(-0.68%)
May 05, 2011 7.585 7.718 7.519 7.651 157,621 +0.01(+0.19%)
May 04, 2011 7.814 7.828 7.629 7.637 95,416 -0.18(-2.27%)
May 03, 2011 8.020 8.050 7.777 7.814 76,293 -0.22(-2.75%)
May 02, 2011 8.057 8.057 8.035 8.035 75,470 -0.15(-1.80%)
Apr 29, 2011 8.131 8.220 8.113 8.183 57,703 +0.07(+0.82%)
Apr 28, 2011 7.961 8.124 7.961 8.116 90,018 +0.15(+1.85%)
Apr 27, 2011 8.072 8.138 7.880 7.969 60,697 -0.10(-1.19%)
Apr 26, 2011 7.947 8.124 7.895 8.065 60,689 +0.13(+1.67%)
Apr 25, 2011 7.976 7.991 7.910 7.932 35,399 -0.03(-0.37%)
Apr 21, 2011 7.910 7.961 7.836 7.961 68,536 +0.15(+1.89%)
Apr 20, 2011 7.843 7.880 7.681 7.814 97,416 +0.11(+1.49%)
Apr 19, 2011 7.685 7.743 7.648 7.699 97,833 +0.04(+0.48%)
Apr 18, 2011 7.487 7.670 7.487 7.663 80,630 +0.06(+0.77%)
Apr 15, 2011 7.590 7.641 7.575 7.604 337,590 -0.01(-0.10%)
Apr 14, 2011 7.626 7.655 7.575 7.612 127,727 -0.08(-1.05%)
Apr 13, 2011 7.824 7.824 7.685 7.692 89,081 -0.08(-1.04%)
Apr 12, 2011 7.897 8.036 7.758 7.773 151,504 -0.19(-2.39%)
Apr 11, 2011 8.036 8.160 7.948 7.963 49,899 -0.07(-0.82%)
Apr 08, 2011 8.424 8.424 7.999 8.029 59,564 -0.32(-3.86%)
Apr 07, 2011 8.343 8.387 8.226 8.351 84,612 +0.04(+0.53%)
Apr 06, 2011 8.358 8.380 8.301 8.307 51,027 -0.01(-0.09%)
Apr 05, 2011 8.285 8.475 8.219 8.314 74,803 -0.01(-0.09%)
Apr 04, 2011 8.212 8.431 8.212 8.321 56,733 +0.13(+1.61%)
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.