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 (%)
Sep 30, 2010 8.663 8.750 8.490 8.562 136,122 -0.05(-0.59%)
Sep 29, 2010 8.497 8.634 8.418 8.613 72,187 +0.05(+0.59%)
Sep 28, 2010 8.577 8.627 8.309 8.562 263 +0.04(+0.42%)
Sep 27, 2010 8.634 8.699 8.475 8.526 76,956 -0.15(-1.75%)
Sep 24, 2010 8.533 8.699 8.483 8.678 103,454 +0.30(+3.62%)
Sep 23, 2010 8.374 8.620 8.317 8.374 30,631 -0.19(-2.27%)
Sep 22, 2010 8.605 8.605 8.382 8.569 102,300 -0.09(-1.08%)
Sep 21, 2010 8.750 8.793 8.627 8.663 97,706 -0.12(-1.40%)
Sep 20, 2010 8.591 8.858 8.533 8.786 147,602 +0.18(+2.10%)
Sep 17, 2010 8.605 8.663 8.259 8.605 234,670 -0.39(-4.33%)
Sep 15, 2010 8.757 9.024 8.663 8.995 86,267 +0.22(+2.47%)
Sep 14, 2010 8.937 8.937 8.735 8.779 64,712 -0.18(-2.01%)
Sep 13, 2010 8.728 9.002 8.620 8.959 98,131 +0.33(+3.85%)
Sep 10, 2010 8.685 8.699 8.577 8.627 55,275 -0.04(-0.50%)
Sep 09, 2010 8.735 8.916 8.577 8.670 82,987 +0.08(+0.92%)
Sep 08, 2010 8.497 8.627 8.497 8.591 96,176 +0.11(+1.28%)
Sep 07, 2010 8.714 8.714 8.410 8.483 887 -0.25(-2.89%)
Sep 03, 2010 8.699 8.743 8.475 8.735 85,927 +0.18(+2.11%)
Sep 02, 2010 8.338 8.613 8.324 8.555 441 +0.19(+2.24%)
Sep 01, 2010 8.093 8.374 7.992 8.367 102,238 +0.42(+5.27%)
Aug 31, 2010 7.948 8.028 7.717 7.948 415 +0.10(+1.29%)
Aug 30, 2010 8.064 8.172 7.847 7.847 147,596 -0.27(-3.29%)
Aug 27, 2010 8.114 8.158 7.710 8.114 80,942 +0.30(+3.88%)
Aug 26, 2010 7.941 8.050 7.797 7.811 621 -0.10(-1.28%)
Aug 25, 2010 7.652 7.927 7.501 7.912 616 +0.21(+2.72%)
Aug 24, 2010 7.855 7.912 7.624 7.703 2,504 -0.28(-3.53%)
Aug 23, 2010 8.317 8.367 7.963 7.985 117,501 -0.28(-3.41%)
Aug 20, 2010 8.035 8.273 7.912 8.266 174,129 +0.17(+2.05%)
Aug 19, 2010 8.396 8.439 7.963 8.100 2,151 -0.37(-4.35%)
Aug 18, 2010 8.447 8.620 8.259 8.468 9,477 +0.00(+0.00%)
Aug 17, 2010 8.281 8.562 8.208 8.468 1,486 +0.32(+3.90%)
Aug 16, 2010 7.790 8.216 7.761 8.151 127,713 +0.28(+3.58%)
Aug 13, 2010 7.869 8.151 7.847 7.869 132,748 -0.32(-3.96%)
Aug 12, 2010 8.151 8.302 8.035 8.194 154,602 -0.21(-2.49%)
Aug 11, 2010 8.475 8.548 8.339 8.403 2,696 -0.39(-4.43%)
Aug 10, 2010 9.031 9.039 8.663 8.793 134,208 -0.40(-4.40%)
Aug 09, 2010 9.053 9.233 8.952 9.197 99,617 +0.17(+1.92%)
Aug 06, 2010 9.024 9.046 8.735 9.024 100,383 -0.01(-0.16%)
Aug 05, 2010 9.118 9.183 8.981 9.039 96,737 -0.14(-1.57%)
Aug 04, 2010 9.104 9.197 9.075 9.183 119,337 +0.09(+1.03%)
Aug 03, 2010 8.930 9.161 8.930 9.089 246,000 +0.20(+2.27%)
Aug 02, 2010 8.923 9.024 8.685 8.887 244,850 +0.08(+0.90%)
Jul 30, 2010 8.808 8.829 8.461 8.808 136,445 +0.12(+1.41%)
Jul 29, 2010 8.627 8.836 8.519 8.685 154,852 +0.12(+1.43%)
Jul 28, 2010 8.562 8.692 8.447 8.562 1,000 +0.04(+0.47%)
Jul 27, 2010 8.601 8.902 8.479 8.522 266,290 -0.04(-0.50%)
Jul 26, 2010 8.422 8.573 8.343 8.565 198,953 +0.18(+2.14%)
Jul 23, 2010 8.006 8.508 7.935 8.386 169,687 +0.30(+3.72%)
Jul 22, 2010 7.705 8.150 7.705 8.085 242,478 +0.62(+8.25%)
Jul 21, 2010 7.490 7.583 7.340 7.469 190,516 +0.02(+0.29%)
Jul 20, 2010 7.125 7.454 7.082 7.447 115,154 +0.23(+3.18%)
Jul 19, 2010 7.182 7.304 7.003 7.218 143,461 +0.04(+0.60%)
Jul 16, 2010 7.175 7.261 7.125 7.175 233,182 -0.16(-2.25%)
Jul 15, 2010 7.311 7.368 7.218 7.340 243,770 +0.06(+0.79%)
Jul 14, 2010 7.239 7.368 7.146 7.282 102,666 +0.04(+0.59%)
Jul 13, 2010 7.239 7.275 6.953 7.239 2,461 +0.60(+9.07%)
Jul 12, 2010 6.458 6.659 6.379 6.637 155,888 +0.16(+2.55%)
Jul 09, 2010 6.472 6.573 6.372 6.472 157,478 +0.01(+0.11%)
Jul 08, 2010 6.465 6.487 6.222 6.465 747 +0.14(+2.27%)
Jul 07, 2010 6.329 6.408 6.164 6.322 348,799 +0.04(+0.68%)
Jul 06, 2010 6.279 6.652 6.272 6.279 1,258 -0.15(-2.34%)
Jul 02, 2010 6.429 6.652 6.379 6.429 162,826 -0.16(-2.39%)
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.