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 (%)
Feb 26, 2010 8.576 8.768 8.544 8.697 104,068 +0.14(+1.67%)
Feb 25, 2010 8.369 8.562 8.348 8.554 66,879 +0.04(+0.42%)
Feb 24, 2010 8.384 8.619 8.384 8.519 39,007 +0.14(+1.70%)
Feb 23, 2010 8.476 8.576 8.355 8.376 91,918 -0.09(-1.09%)
Feb 22, 2010 8.327 8.533 8.213 8.469 74,859 +0.21(+2.50%)
Feb 19, 2010 8.163 8.398 8.148 8.262 60,025 +0.09(+1.05%)
Feb 18, 2010 8.084 8.184 8.006 8.177 60,495 +0.06(+0.70%)
Feb 17, 2010 8.006 8.127 7.906 8.120 72,701 +0.17(+2.15%)
Feb 16, 2010 7.807 7.978 7.657 7.949 94,034 +0.22(+2.86%)
Feb 12, 2010 7.522 7.728 7.728 7.728 296,512 +0.09(+1.21%)
Feb 11, 2010 7.550 7.671 7.443 7.636 135,125 +0.03(+0.37%)
Feb 10, 2010 7.557 7.650 7.529 7.607 74,987 -0.01(-0.09%)
Feb 09, 2010 7.650 7.821 7.593 7.614 110,026 +0.16(+2.10%)
Feb 08, 2010 7.579 7.728 7.436 7.458 77,409 -0.15(-1.97%)
Feb 05, 2010 7.436 7.650 7.237 7.607 265,064 +0.37(+5.12%)
Feb 04, 2010 7.792 7.899 7.130 7.237 480,670 -0.63(-7.97%)
Feb 03, 2010 7.963 8.056 7.821 7.864 67,400 -0.13(-1.60%)
Feb 02, 2010 7.992 8.084 7.771 7.992 92,180 -0.01(-0.18%)
Feb 01, 2010 7.992 8.106 7.913 8.006 130,181 +0.04(+0.54%)
Jan 29, 2010 8.241 8.270 7.842 7.963 107,338 -0.21(-2.61%)
Jan 28, 2010 8.398 8.426 7.835 8.177 124,875 -0.19(-2.30%)
Jan 27, 2010 8.391 8.448 8.191 8.369 78,853 +0.06(+0.69%)
Jan 26, 2010 8.490 8.611 8.305 8.312 91,819 -0.19(-2.26%)
Jan 25, 2010 8.647 8.747 8.419 8.505 158,791 -0.06(-0.67%)
Jan 22, 2010 8.441 8.583 8.441 8.562 132,960 +0.16(+1.95%)
Jan 21, 2010 8.576 8.775 8.362 8.398 104,067 -0.12(-1.46%)
Jan 20, 2010 8.685 8.805 8.395 8.522 251,149 -0.23(-2.59%)
Jan 19, 2010 8.699 8.791 8.614 8.749 129,619 +0.10(+1.14%)
Jan 15, 2010 8.819 8.650 8.650 8.650 217,742 -0.17(-1.92%)
Jan 14, 2010 8.890 8.940 8.777 8.819 125,011 -0.07(-0.80%)
Jan 13, 2010 8.827 9.010 8.699 8.890 79,200 +0.11(+1.21%)
Jan 12, 2010 8.911 8.926 8.600 8.784 78,622 -0.27(-2.97%)
Jan 11, 2010 9.124 9.173 8.911 9.053 113,714 -0.06(-0.70%)
Jan 08, 2010 9.244 9.307 9.018 9.117 135,438 -0.20(-2.13%)
Jan 07, 2010 9.187 9.336 9.032 9.315 70,967 +0.08(+0.92%)
Jan 06, 2010 9.173 9.272 8.961 9.230 141,166 +0.01(+0.15%)
Jan 05, 2010 9.315 9.435 9.166 9.216 115,782 -0.11(-1.21%)
Jan 04, 2010 9.272 9.414 9.166 9.329 109,138 +0.26(+2.89%)
Dec 31, 2009 9.187 9.067 9.067 9.067 51,466 -0.13(-1.38%)
Dec 30, 2009 9.067 9.194 8.869 9.194 57,129 +0.07(+0.78%)
Dec 29, 2009 9.152 9.159 9.010 9.124 32,959 +0.01(+0.08%)
Dec 28, 2009 9.173 9.251 9.081 9.117 53,986 -0.04(-0.39%)
Dec 24, 2009 9.138 9.343 8.996 9.152 33,197 +0.06(+0.62%)
Dec 23, 2009 9.018 9.166 8.947 9.095 74,373 +0.10(+1.10%)
Dec 22, 2009 8.989 9.152 8.920 8.996 77,223 +0.01(+0.08%)
Dec 21, 2009 8.890 9.102 8.890 8.989 89,531 +0.10(+1.11%)
Dec 18, 2009 8.862 8.933 8.735 8.890 230,384 +0.14(+1.62%)
Dec 17, 2009 9.067 9.138 8.629 8.749 98,993 -0.45(-4.92%)
Dec 16, 2009 9.300 9.414 9.060 9.201 120,383 +0.04(+0.39%)
Dec 15, 2009 9.152 9.463 9.102 9.166 90,796 +0.01(+0.08%)
Dec 14, 2009 9.173 9.244 9.102 9.159 56,323 +0.03(+0.31%)
Dec 11, 2009 9.095 9.244 8.968 9.131 70,609 +0.08(+0.94%)
Dec 10, 2009 9.067 9.357 8.975 9.046 87,917 +0.01(+0.08%)
Dec 09, 2009 9.293 9.322 8.897 9.039 72,546 -0.22(-2.37%)
Dec 08, 2009 9.109 9.414 9.109 9.258 146,104 +0.08(+0.93%)
Dec 07, 2009 9.293 9.421 9.067 9.173 75,874 -0.09(-0.99%)
Dec 04, 2009 9.201 9.555 8.841 9.265 352,074 +0.35(+3.89%)
Dec 03, 2009 9.223 9.223 8.848 8.918 94,489 -0.27(-2.93%)
Dec 02, 2009 8.897 9.343 8.897 9.187 63,067 +0.32(+3.59%)
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.