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 (%)
Jul 29, 2011 7.158 7.270 7.121 7.203 50,460 -0.04(-0.51%)
Jul 28, 2011 7.389 7.426 7.211 7.240 55,070 -0.12(-1.62%)
Jul 27, 2011 7.411 7.449 7.263 7.359 249,581 -0.08(-1.10%)
Jul 26, 2011 7.404 7.516 7.367 7.441 98,193 +0.06(+0.81%)
Jul 25, 2011 7.449 7.493 7.322 7.382 119,061 -0.10(-1.39%)
Jul 22, 2011 7.508 7.508 7.478 7.486 58,237 -0.02(-0.30%)
Jul 21, 2011 7.471 7.568 7.471 7.508 97,824 +0.17(+2.38%)
Jul 20, 2011 7.414 7.451 7.326 7.333 45,879 -0.05(-0.70%)
Jul 19, 2011 7.311 7.414 7.267 7.385 106,376 +0.15(+2.14%)
Jul 18, 2011 7.215 7.245 7.141 7.230 130,609 +0.02(+0.31%)
Jul 15, 2011 7.164 7.289 7.105 7.208 116,450 +0.04(+0.51%)
Jul 14, 2011 7.333 7.333 7.156 7.171 90,020 -0.17(-2.31%)
Jul 13, 2011 7.370 7.378 7.289 7.341 136,612 +0.03(+0.40%)
Jul 12, 2011 7.333 7.363 7.274 7.311 75,119 -0.05(-0.70%)
Jul 11, 2011 7.407 7.481 7.348 7.363 56,160 -0.15(-2.06%)
Jul 08, 2011 7.378 7.525 7.326 7.518 66,750 +0.00(+0.00%)
Jul 07, 2011 7.525 7.614 7.466 7.518 74,641 +0.04(+0.49%)
Jul 06, 2011 7.496 7.533 7.313 7.481 65,067 -0.04(-0.59%)
Jul 05, 2011 7.562 7.592 7.466 7.525 91,155 +0.00(+0.00%)
Jul 01, 2011 7.311 7.628 7.311 7.525 77,617 +0.24(+3.24%)
Jun 30, 2011 7.090 7.311 7.075 7.289 116,784 +0.24(+3.46%)
Jun 29, 2011 7.141 7.156 7.038 7.046 53,574 -0.10(-1.34%)
Jun 28, 2011 7.252 7.274 7.090 7.141 84,480 -0.07(-0.92%)
Jun 27, 2011 7.119 7.230 7.009 7.208 91,233 +0.10(+1.45%)
Jun 24, 2011 7.075 7.156 6.994 7.105 212,785 +0.04(+0.52%)
Jun 23, 2011 7.090 7.186 6.898 7.068 123,747 -0.11(-1.54%)
Jun 22, 2011 7.473 7.488 7.164 7.178 160,654 -0.34(-4.51%)
Jun 21, 2011 7.400 7.525 7.326 7.518 55,843 +0.14(+1.90%)
Jun 20, 2011 7.355 7.407 7.333 7.378 82,117 +0.08(+1.11%)
Jun 17, 2011 7.333 7.481 7.186 7.296 143,713 +0.03(+0.41%)
Jun 16, 2011 7.082 7.385 7.082 7.267 80,167 +0.18(+2.60%)
Jun 15, 2011 7.156 7.260 7.075 7.082 108,799 -0.17(-2.34%)
Jun 14, 2011 7.296 7.319 7.193 7.252 65,802 +0.06(+0.82%)
Jun 13, 2011 7.252 7.296 7.156 7.193 52,975 -0.04(-0.51%)
Jun 10, 2011 7.230 7.282 7.193 7.230 82,445 -0.05(-0.71%)
Jun 09, 2011 7.311 7.363 7.252 7.282 56,014 -0.01(-0.20%)
Jun 08, 2011 7.348 7.437 7.237 7.296 92,995 -0.07(-0.90%)
Jun 07, 2011 7.459 7.540 7.348 7.363 104,473 -0.04(-0.60%)
Jun 06, 2011 7.437 7.518 7.407 7.407 77,438 -0.03(-0.40%)
Jun 03, 2011 7.407 7.488 7.378 7.437 129,854 -0.20(-2.61%)
May 24, 2011 7.673 7.695 7.599 7.636 131,703 -0.02(-0.29%)
May 23, 2011 7.599 7.710 7.547 7.658 71,627 -0.09(-1.14%)
May 20, 2011 7.746 7.783 7.680 7.746 129,913 -0.06(-0.76%)
May 19, 2011 7.820 7.828 7.754 7.805 249,134 +0.01(+0.09%)
May 18, 2011 7.769 7.835 7.739 7.798 64,979 +0.05(+0.67%)
May 17, 2011 7.680 7.798 7.680 7.746 74,809 +0.00(+0.00%)
May 16, 2011 7.769 7.894 7.732 7.746 105,788 -0.07(-0.94%)
May 13, 2011 7.931 7.953 7.746 7.820 171,175 -0.09(-1.12%)
May 12, 2011 7.717 7.938 7.717 7.909 95,824 +0.15(+2.00%)
May 11, 2011 7.894 7.894 7.680 7.754 137,122 -0.16(-2.05%)
May 10, 2011 7.746 7.968 7.673 7.916 219,509 +0.23(+2.97%)
May 09, 2011 7.606 7.761 7.569 7.687 211,063 +0.09(+1.17%)
May 06, 2011 7.791 7.791 7.562 7.599 248,168 -0.05(-0.67%)
May 05, 2011 7.584 7.717 7.518 7.651 157,638 +0.01(+0.19%)
May 04, 2011 7.813 7.828 7.628 7.636 95,426 -0.18(-2.27%)
May 03, 2011 8.019 8.049 7.776 7.813 76,301 -0.22(-2.75%)
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.