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 31, 2009 9.328 9.370 8.847 8.939 83,502 -0.46(-4.89%)
Jul 30, 2009 9.144 9.646 9.087 9.398 126,757 +0.39(+4.32%)
Jul 29, 2009 9.335 9.420 8.840 9.009 117,481 -0.42(-4.50%)
Jul 28, 2009 9.101 9.476 8.868 9.434 128,455 +0.22(+2.38%)
Jul 27, 2009 9.618 9.618 8.868 9.215 139,488 -0.55(-5.65%)
Jul 24, 2009 9.639 9.801 9.222 9.766 2,433 -0.01(-0.14%)
Jul 23, 2009 9.370 10.15 9.186 9.780 159,965 +0.43(+4.61%)
Jul 22, 2009 9.193 9.448 9.052 9.349 81,857 +0.11(+1.15%)
Jul 21, 2009 9.356 9.405 9.123 9.243 142,618 -0.02(-0.23%)
Jul 20, 2009 8.988 9.328 8.882 9.264 155,243 +0.34(+3.80%)
Jul 17, 2009 8.762 8.974 8.613 8.925 132,556 +0.16(+1.86%)
Jul 16, 2009 8.437 8.875 8.288 8.762 127,696 +0.28(+3.34%)
Jul 15, 2009 8.133 8.479 7.970 8.479 130,145 +0.52(+6.58%)
Jul 14, 2009 8.090 8.090 7.729 7.956 84,356 -0.02(-0.27%)
Jul 13, 2009 7.772 8.055 7.638 7.977 205,987 +0.28(+3.68%)
Jul 10, 2009 7.312 7.772 7.171 7.694 128,475 +0.42(+5.73%)
Jul 09, 2009 7.192 7.411 7.043 7.277 77,566 +0.17(+2.39%)
Jul 08, 2009 7.213 7.270 7.072 7.107 105,889 +0.04(+0.50%)
Jul 07, 2009 7.213 7.270 7.072 7.072 111,964 -0.14(-1.96%)
Jul 06, 2009 7.114 7.256 6.952 7.213 110,379 +0.18(+2.51%)
Jul 02, 2009 7.779 7.779 7.036 7.036 132,270 -0.81(-10.28%)
Jul 01, 2009 7.609 7.977 7.482 7.843 160,177 +0.40(+5.42%)
Jun 30, 2009 7.581 7.793 7.326 7.440 154,675 -0.03(-0.38%)
Jun 29, 2009 7.263 7.602 7.015 7.468 137,293 +0.22(+3.02%)
Jun 26, 2009 7.100 7.298 6.860 7.249 175,788 +0.11(+1.59%)
Jun 25, 2009 7.008 7.135 6.902 7.135 54,834 +0.27(+3.91%)
Jun 24, 2009 7.001 7.227 6.761 6.867 75,992 -0.06(-0.92%)
Jun 23, 2009 7.164 7.242 6.902 6.930 70,827 -0.14(-2.00%)
Jun 22, 2009 7.333 7.348 7.022 7.072 157,428 -0.32(-4.31%)
Jun 19, 2009 7.432 7.623 7.355 7.390 176,747 +0.12(+1.65%)
Jun 18, 2009 7.284 7.454 7.143 7.270 70,815 -0.07(-0.96%)
Jun 17, 2009 7.143 7.489 7.029 7.341 108,751 +0.24(+3.39%)
Jun 16, 2009 7.567 7.623 6.973 7.100 116,656 -0.40(-5.37%)
Jun 15, 2009 7.659 7.659 7.305 7.503 147,914 -0.37(-4.67%)
Jun 12, 2009 7.588 7.949 7.503 7.871 98,611 +0.17(+2.20%)
Jun 11, 2009 7.942 8.104 7.659 7.701 92,874 -0.23(-2.94%)
Jun 10, 2009 8.133 8.196 7.447 7.935 155,730 -0.08(-0.97%)
Jun 09, 2009 8.090 8.203 7.744 8.012 93,515 +0.01(+0.09%)
Jun 08, 2009 7.857 8.260 7.701 8.005 113,493 -0.15(-1.82%)
Jun 05, 2009 8.458 8.458 7.942 8.154 112,674 -0.18(-2.12%)
Jun 04, 2009 8.309 8.458 8.005 8.331 122,762 +0.06(+0.68%)
Jun 03, 2009 8.055 8.281 7.956 8.274 140,387 +0.08(+1.04%)
Jun 02, 2009 8.260 8.493 7.927 8.189 173,492 -0.15(-1.78%)
Jun 01, 2009 7.864 8.380 7.864 8.338 116,868 +0.61(+7.87%)
May 29, 2009 7.623 7.799 7.482 7.729 124,171 +0.11(+1.39%)
May 28, 2009 7.715 7.807 7.390 7.623 77,492 +0.03(+0.37%)
May 27, 2009 8.076 8.076 7.546 7.595 114,922 -0.53(-6.53%)
May 26, 2009 7.496 8.189 7.496 8.125 164,595 +0.54(+7.18%)
May 22, 2009 7.659 7.772 7.468 7.581 163,961 -0.04(-0.46%)
May 21, 2009 7.648 7.744 7.461 7.616 174,171 -0.12(-1.55%)
May 20, 2009 8.041 8.097 7.645 7.737 181,054 -0.14(-1.80%)
May 19, 2009 8.140 8.147 7.786 7.878 94,069 -0.30(-3.72%)
May 18, 2009 7.751 8.267 7.751 8.182 259,466 +0.59(+7.83%)
May 15, 2009 7.630 7.906 7.362 7.588 218,836 -0.08(-1.01%)
May 14, 2009 7.828 8.104 7.623 7.666 266,198 -0.15(-1.90%)
May 13, 2009 8.168 8.316 7.708 7.814 303,195 -0.41(-4.99%)
May 12, 2009 8.684 8.705 7.828 8.224 259,934 -0.40(-4.59%)
May 11, 2009 8.727 8.755 8.394 8.620 135,197 -0.42(-4.62%)
May 08, 2009 8.918 9.073 8.500 9.038 199,747 +0.37(+4.24%)
May 07, 2009 9.101 9.236 8.529 8.670 168,137 -0.25(-2.85%)
May 06, 2009 9.045 9.045 8.493 8.925 240,864 +0.12(+1.37%)
May 05, 2009 9.285 9.285 8.451 8.804 308,021 -0.58(-6.18%)
May 04, 2009 8.981 9.384 8.783 9.384 215,300 +0.62(+7.10%)
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.