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, 2012 10.26 10.40 9.980 10.03 50,722 -0.23(-2.24%)
Jul 30, 2012 10.35 10.62 10.16 10.26 33,001 -0.11(-1.03%)
Jul 27, 2012 9.965 10.44 9.667 10.37 64,455 +0.45(+4.55%)
Jul 26, 2012 10.39 10.39 9.866 9.919 87,608 -0.26(-2.59%)
Jul 25, 2012 9.887 10.21 9.826 10.18 43,740 +0.38(+3.88%)
Jul 24, 2012 9.925 10.00 9.704 9.803 70,115 -0.04(-0.39%)
Jul 23, 2012 9.925 10.11 9.803 9.841 63,042 -0.29(-2.85%)
Jul 20, 2012 10.43 10.61 10.04 10.13 77,653 -0.41(-3.89%)
Jul 19, 2012 10.84 10.84 10.50 10.54 26,845 -0.29(-2.67%)
Jul 18, 2012 10.68 10.84 10.64 10.83 45,088 +0.14(+1.35%)
Jul 17, 2012 10.60 10.72 10.49 10.68 29,573 +0.14(+1.37%)
Jul 16, 2012 10.46 10.68 10.45 10.54 50,226 +0.07(+0.65%)
Jul 13, 2012 10.16 10.48 10.16 10.47 45,463 +0.33(+3.22%)
Jul 12, 2012 10.03 10.21 9.887 10.15 49,223 +0.06(+0.60%)
Jul 11, 2012 9.948 10.13 9.917 10.08 74,866 +0.13(+1.30%)
Jul 10, 2012 10.11 10.12 9.803 9.955 57,343 -0.04(-0.38%)
Jul 09, 2012 10.13 10.26 9.978 9.993 82,279 -0.15(-1.50%)
Jul 06, 2012 10.30 10.32 10.07 10.15 56,814 -0.27(-2.55%)
Jul 05, 2012 10.53 10.58 10.37 10.41 46,257 -0.11(-1.08%)
Jul 03, 2012 10.50 10.53 10.29 10.53 27,887 +0.08(+0.73%)
Jul 02, 2012 10.41 10.48 10.20 10.45 57,449 -0.01(-0.07%)
Jun 29, 2012 10.35 10.53 10.21 10.46 50,722 +0.35(+3.46%)
Jun 28, 2012 10.53 10.53 9.955 10.11 51,817 -0.53(-5.00%)
Jun 27, 2012 10.51 10.68 10.41 10.64 49,092 +0.13(+1.23%)
Jun 26, 2012 10.26 10.60 10.13 10.51 71,408 +0.25(+2.44%)
Jun 25, 2012 9.993 10.34 9.826 10.26 51,497 -0.02(-0.22%)
Jun 22, 2012 10.13 10.32 10.05 10.28 112,952 +0.24(+2.42%)
Jun 21, 2012 10.59 10.59 10.02 10.04 79,452 -0.52(-4.96%)
Jun 20, 2012 10.75 10.90 10.47 10.56 38,036 -0.22(-2.04%)
Jun 19, 2012 10.67 10.90 10.61 10.78 72,700 +0.14(+1.28%)
Jun 18, 2012 10.68 10.78 10.61 10.65 60,240 -0.11(-0.99%)
Jun 15, 2012 10.62 10.83 10.50 10.75 129,005 +0.11(+1.07%)
Jun 14, 2012 10.49 10.68 10.40 10.64 45,543 +0.12(+1.16%)
Jun 13, 2012 10.74 10.81 10.43 10.52 58,372 -0.23(-2.12%)
Jun 12, 2012 10.53 10.82 10.40 10.75 123,120 +0.31(+2.99%)
Jun 11, 2012 10.92 10.92 10.38 10.43 111,977 -0.30(-2.83%)
Jun 08, 2012 10.27 10.79 10.26 10.74 104,160 +0.43(+4.13%)
Jun 07, 2012 10.59 10.59 10.21 10.31 80,271 -0.14(-1.38%)
Jun 06, 2012 10.14 10.48 10.10 10.46 67,834 +0.38(+3.77%)
Jun 05, 2012 10.00 10.13 9.879 10.08 57,856 -0.02(-0.23%)
Jun 04, 2012 9.986 10.11 9.879 10.10 44,453 +0.22(+2.23%)
Jun 01, 2012 9.879 10.01 9.856 9.879 66,034 -0.25(-2.48%)
May 31, 2012 10.11 10.30 9.910 10.13 98,785 +0.02(+0.15%)
May 30, 2012 10.39 10.46 10.05 10.11 46,776 -0.43(-4.11%)
May 29, 2012 10.56 10.62 10.38 10.55 35,439 +0.15(+1.46%)
May 25, 2012 10.57 10.58 10.37 10.40 96,745 -0.15(-1.44%)
May 24, 2012 10.04 10.62 10.02 10.55 168,037 +0.49(+4.91%)
May 23, 2012 9.598 10.08 9.598 10.05 130,562 +0.36(+3.77%)
May 22, 2012 9.834 9.993 9.651 9.689 147,338 -0.10(-1.01%)
May 21, 2012 9.773 9.833 9.552 9.788 84,061 +0.02(+0.23%)
May 18, 2012 9.697 9.955 9.666 9.765 85,788 +0.05(+0.55%)
May 17, 2012 9.978 9.978 9.682 9.712 108,496 -0.21(-2.14%)
May 16, 2012 10.00 10.11 9.925 9.925 63,011 -0.02(-0.23%)
May 15, 2012 9.408 9.970 9.408 9.948 109,540 +0.51(+5.39%)
May 14, 2012 9.454 9.651 9.423 9.438 73,278 -0.17(-1.74%)
May 11, 2012 9.689 9.841 9.530 9.606 57,477 -0.17(-1.71%)
May 10, 2012 9.727 9.879 9.674 9.773 53,479 +0.16(+1.66%)
May 09, 2012 9.583 9.803 9.568 9.613 56,123 -0.14(-1.40%)
May 08, 2012 9.545 9.811 9.469 9.750 73,146 +0.14(+1.42%)
May 07, 2012 8.967 9.758 8.967 9.613 72,691 +0.59(+6.48%)
May 04, 2012 9.134 9.218 8.975 9.028 209,300 -0.16(-1.74%)
May 03, 2012 9.347 9.423 9.157 9.188 79,364 -0.20(-2.11%)
May 02, 2012 9.332 9.507 9.271 9.385 67,913 -0.02(-0.16%)
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.