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 (%)
Aug 31, 2010 7.949 8.029 7.718 7.949 415 +0.10(+1.29%)
Aug 30, 2010 8.065 8.173 7.848 7.848 147,579 -0.27(-3.29%)
Aug 27, 2010 8.115 8.159 7.711 8.115 80,933 +0.30(+3.88%)
Aug 26, 2010 7.942 8.050 7.798 7.812 621 -0.10(-1.28%)
Aug 25, 2010 7.653 7.928 7.502 7.913 616 +0.21(+2.72%)
Aug 24, 2010 7.855 7.913 7.624 7.704 2,504 -0.28(-3.53%)
Aug 23, 2010 8.318 8.368 7.964 7.985 117,488 -0.28(-3.41%)
Aug 20, 2010 8.036 8.274 7.913 8.267 174,109 +0.17(+2.05%)
Aug 19, 2010 8.397 8.440 7.964 8.101 2,150 -0.37(-4.35%)
Aug 18, 2010 8.448 8.621 8.260 8.469 9,476 +0.00(+0.00%)
Aug 17, 2010 8.281 8.563 8.209 8.469 1,486 +0.32(+3.90%)
Aug 16, 2010 7.790 8.216 7.762 8.151 127,699 +0.28(+3.58%)
Aug 13, 2010 7.870 8.151 7.848 7.870 132,733 -0.32(-3.96%)
Aug 12, 2010 8.151 8.303 8.036 8.195 154,585 -0.21(-2.49%)
Aug 11, 2010 8.476 8.549 8.340 8.404 2,696 -0.39(-4.43%)
Aug 10, 2010 9.032 9.040 8.664 8.794 134,193 -0.40(-4.40%)
Aug 09, 2010 9.054 9.235 8.953 9.198 99,606 +0.17(+1.92%)
Aug 06, 2010 9.025 9.047 8.736 9.025 100,372 -0.01(-0.16%)
Aug 05, 2010 9.119 9.184 8.982 9.040 96,727 -0.14(-1.57%)
Aug 04, 2010 9.105 9.198 9.076 9.184 119,323 +0.09(+1.03%)
Aug 03, 2010 8.931 9.162 8.931 9.090 245,973 +0.20(+2.27%)
Aug 02, 2010 8.924 9.025 8.686 8.888 244,823 +0.08(+0.90%)
Jul 30, 2010 8.809 8.830 8.462 8.809 136,430 +0.12(+1.41%)
Jul 29, 2010 8.628 8.837 8.520 8.686 154,835 +0.12(+1.43%)
Jul 28, 2010 8.563 8.693 8.448 8.563 999 +0.04(+0.47%)
Jul 27, 2010 8.602 8.903 8.480 8.523 266,261 -0.04(-0.50%)
Jul 26, 2010 8.423 8.573 8.344 8.566 198,932 +0.18(+2.14%)
Jul 23, 2010 8.007 8.509 7.936 8.387 169,669 +0.30(+3.72%)
Jul 22, 2010 7.706 8.151 7.706 8.086 242,451 +0.62(+8.25%)
Jul 21, 2010 7.491 7.584 7.341 7.470 190,495 +0.02(+0.29%)
Jul 20, 2010 7.125 7.455 7.082 7.448 115,141 +0.23(+3.18%)
Jul 19, 2010 7.183 7.305 7.004 7.219 143,446 +0.04(+0.60%)
Jul 16, 2010 7.176 7.262 7.125 7.176 233,156 -0.16(-2.25%)
Jul 15, 2010 7.312 7.369 7.219 7.341 243,743 +0.06(+0.79%)
Jul 14, 2010 7.240 7.369 7.147 7.283 102,654 +0.04(+0.59%)
Jul 13, 2010 7.240 7.276 6.953 7.240 2,460 +0.60(+9.07%)
Jul 12, 2010 6.459 6.660 6.380 6.638 155,871 +0.16(+2.55%)
Jul 09, 2010 6.473 6.574 6.373 6.473 157,461 +0.01(+0.11%)
Jul 08, 2010 6.466 6.487 6.222 6.466 747 +0.14(+2.27%)
Jul 07, 2010 6.330 6.409 6.165 6.323 348,761 +0.04(+0.68%)
Jul 06, 2010 6.280 6.652 6.272 6.280 1,258 -0.15(-2.34%)
Jul 02, 2010 6.430 6.652 6.380 6.430 162,808 -0.16(-2.39%)
Jul 01, 2010 6.817 6.817 6.452 6.588 170,510 -0.19(-2.85%)
Jun 30, 2010 6.781 7.061 6.760 6.781 1,973 -0.16(-2.27%)
Jun 29, 2010 7.168 7.168 6.875 6.939 167,679 -0.46(-6.20%)
Jun 25, 2010 7.398 7.441 7.183 7.398 277,538 +0.16(+2.28%)
Jun 24, 2010 7.233 7.384 7.176 7.233 146 -0.11(-1.56%)
Jun 23, 2010 7.348 7.470 7.255 7.348 80,266 +0.01(+0.10%)
Jun 22, 2010 7.341 7.663 7.333 7.341 717 -0.21(-2.75%)
Jun 21, 2010 7.814 7.950 7.477 7.548 110,856 -0.20(-2.59%)
Jun 18, 2010 7.749 8.086 7.735 7.749 168,233 -0.15(-1.91%)
Jun 17, 2010 7.900 7.986 7.763 7.900 139 -0.06(-0.81%)
Jun 16, 2010 7.964 8.093 7.857 7.964 153,286 -0.10(-1.24%)
Jun 15, 2010 8.065 8.100 7.921 8.065 1,247 +0.18(+2.27%)
Jun 14, 2010 8.029 8.065 7.857 7.885 163,976 -0.04(-0.54%)
Jun 11, 2010 7.799 7.971 7.728 7.928 142,772 +0.00(+0.00%)
Jun 10, 2010 7.928 7.936 7.534 7.928 1,159 +0.54(+7.38%)
Jun 09, 2010 7.599 7.634 7.319 7.384 160,699 -0.14(-1.81%)
Jun 08, 2010 7.391 7.591 7.147 7.520 171,259 +0.16(+2.14%)
Jun 07, 2010 7.606 7.720 7.341 7.362 118,629 -0.22(-2.84%)
Jun 04, 2010 7.577 7.842 7.541 7.577 176,344 -0.37(-4.60%)
Jun 03, 2010 7.943 8.029 7.792 7.943 139 +0.06(+0.73%)
Jun 02, 2010 7.885 7.943 7.563 7.885 205,322 +0.22(+2.90%)
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.