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 (%)
Oct 31, 2008 9.675 10.52 9.272 9.923 254,926 +0.20(+2.04%)
Oct 30, 2008 9.201 9.831 9.152 9.725 183,062 +0.86(+9.74%)
Oct 29, 2008 8.126 9.223 7.985 8.862 151,549 +0.79(+9.82%)
Oct 28, 2008 7.476 8.077 7.073 8.070 166,694 +0.76(+10.35%)
Oct 27, 2008 7.865 8.056 7.292 7.313 119,044 -0.69(-8.66%)
Oct 24, 2008 7.157 8.303 6.995 8.006 175,599 -0.18(-2.16%)
Oct 23, 2008 8.735 8.735 7.773 8.183 197,693 -0.47(-5.40%)
Oct 22, 2008 8.841 9.145 8.480 8.650 123,344 -0.52(-5.71%)
Oct 21, 2008 9.456 9.732 9.166 9.173 91,278 -0.50(-5.12%)
Oct 20, 2008 9.138 9.689 9.067 9.668 99,590 +0.32(+3.40%)
Oct 17, 2008 9.060 9.803 8.848 9.350 244,598 -0.11(-1.12%)
Oct 16, 2008 8.848 9.491 8.254 9.456 208,623 +0.68(+7.74%)
Oct 15, 2008 9.831 9.831 8.770 8.777 137,347 -0.92(-9.48%)
Oct 14, 2008 10.61 10.74 9.562 9.696 138,830 -0.49(-4.79%)
Oct 13, 2008 10.42 10.42 9.018 10.18 286,487 +0.57(+5.96%)
Oct 10, 2008 7.660 9.612 7.433 9.612 0 +1.49(+18.38%)
Oct 09, 2008 8.735 9.201 8.105 8.119 336,230 -0.66(-7.57%)
Oct 08, 2008 8.834 9.590 8.388 8.784 317,491 -0.13(-1.51%)
Oct 07, 2008 9.803 9.845 8.890 8.918 240,987 -0.75(-7.75%)
Oct 06, 2008 9.626 9.937 9.286 9.668 376,709 -0.41(-4.07%)
Oct 03, 2008 10.95 11.08 10.04 10.08 0 -0.75(-6.92%)
Oct 02, 2008 11.36 11.49 10.81 10.83 237,430 -0.67(-5.84%)
Oct 01, 2008 11.10 11.62 11.10 11.50 186,827 +0.13(+1.12%)
Sep 30, 2008 10.83 11.58 10.78 11.37 213,061 +0.59(+5.51%)
Sep 29, 2008 10.44 11.43 10.43 10.78 276,444 +0.16(+1.46%)
Sep 26, 2008 9.958 10.64 9.958 10.62 0 +0.40(+3.87%)
Sep 25, 2008 9.739 10.33 9.569 10.23 212,792 +0.54(+5.55%)
Sep 24, 2008 10.62 10.62 9.682 9.689 366,556 -0.88(-8.36%)
Sep 23, 2008 10.84 10.84 10.19 10.57 260,368 -0.16(-1.45%)
Sep 22, 2008 12.58 12.69 10.63 10.73 261,886 -2.11(-16.42%)
Sep 19, 2008 13.72 14.15 12.52 12.84 0 -0.04(-0.28%)
Sep 18, 2008 11.66 13.02 11.54 12.87 377,164 +0.35(+2.77%)
Sep 17, 2008 12.91 12.94 12.23 12.53 182,191 -0.57(-4.37%)
Sep 16, 2008 12.39 13.25 12.12 13.10 221,446 +0.45(+3.58%)
Sep 15, 2008 12.60 12.94 12.42 12.65 142,164 -0.16(-1.27%)
Sep 12, 2008 12.78 13.02 12.62 12.81 123,426 -0.25(-1.90%)
Sep 11, 2008 12.84 13.35 12.68 13.06 184,433 -0.01(-0.05%)
Sep 10, 2008 13.13 13.53 12.89 13.06 174,709 +0.16(+1.26%)
Sep 09, 2008 13.40 13.96 12.90 12.90 251,908 -0.45(-3.34%)
Sep 08, 2008 12.91 13.44 12.89 13.35 197,555 +0.83(+6.61%)
Sep 05, 2008 11.99 12.54 11.81 12.52 0 +0.45(+3.69%)
Sep 04, 2008 12.41 12.43 12.02 12.07 148,251 -0.48(-3.83%)
Sep 03, 2008 12.29 12.65 12.19 12.55 167,336 +0.27(+2.19%)
Sep 02, 2008 12.43 12.89 11.78 12.29 148,128 +0.13(+1.11%)
Aug 29, 2008 12.41 12.41 11.99 12.15 0 -0.33(-2.66%)
Aug 28, 2008 12.07 12.56 11.84 12.48 270,330 +0.46(+3.82%)
Aug 27, 2008 12.02 12.13 11.73 12.02 140,756 -0.02(-0.18%)
Aug 26, 2008 12.23 12.33 11.81 12.04 150,152 -0.16(-1.28%)
Aug 25, 2008 12.49 12.70 12.10 12.20 206,554 -0.34(-2.71%)
Aug 22, 2008 12.37 13.01 12.34 12.54 0 +0.24(+1.95%)
Aug 21, 2008 12.27 12.43 12.06 12.30 117,215 -0.08(-0.69%)
Aug 20, 2008 12.50 12.82 12.18 12.38 139,997 -0.11(-0.91%)
Aug 19, 2008 12.74 12.85 12.24 12.50 131,047 -0.35(-2.70%)
Aug 18, 2008 13.44 13.49 12.76 12.84 149,696 -0.63(-4.67%)
Aug 15, 2008 12.55 13.71 12.55 13.47 0 -0.07(-0.52%)
Aug 14, 2008 13.01 13.80 13.01 13.54 111,614 +0.37(+2.85%)
Aug 13, 2008 13.03 13.43 12.83 13.17 138,494 +0.04(+0.27%)
Aug 12, 2008 12.93 13.30 12.86 13.13 122,121 +0.15(+1.14%)
Aug 11, 2008 12.74 13.52 12.74 12.99 192,974 +0.25(+2.00%)
Aug 08, 2008 12.21 12.93 12.21 12.73 207,694 +0.56(+4.59%)
Aug 07, 2008 12.25 12.45 11.97 12.17 96,006 -0.29(-2.33%)
Aug 06, 2008 12.36 12.55 11.84 12.46 117,158 +0.04(+0.34%)
Aug 05, 2008 11.91 12.50 11.84 12.42 167,266 +0.71(+6.10%)
Aug 04, 2008 11.68 11.87 11.33 11.71 122,387 +0.02(+0.18%)
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.