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 (%)
May 28, 2010 7.849 7.964 7.742 7.849 115,848 -0.14(-1.71%)
May 27, 2010 7.728 7.986 7.627 7.986 127,435 +0.49(+6.60%)
May 26, 2010 7.491 7.842 7.434 7.491 1,014 +0.08(+1.06%)
May 25, 2010 7.298 7.477 7.190 7.412 198,427 -0.13(-1.71%)
May 24, 2010 7.835 7.943 7.505 7.541 198,336 -0.29(-3.66%)
May 21, 2010 7.527 7.878 7.498 7.828 287,229 +0.22(+2.82%)
May 20, 2010 7.842 7.971 7.599 7.613 281,466 -0.62(-7.57%)
May 19, 2010 8.437 8.495 8.179 8.237 218,771 -0.24(-2.79%)
May 18, 2010 8.903 8.975 8.387 8.473 229,571 -0.28(-3.19%)
May 17, 2010 8.781 8.875 8.423 8.753 186,123 +0.06(+0.74%)
May 14, 2010 8.688 8.695 8.444 8.688 142,165 -0.09(-0.98%)
May 13, 2010 8.832 8.903 8.638 8.774 196,119 -0.07(-0.81%)
May 12, 2010 8.631 8.853 8.559 8.846 206,750 +0.22(+2.58%)
May 11, 2010 8.645 8.681 8.581 8.624 179,473 -0.06(-0.74%)
May 10, 2010 8.588 8.710 8.487 8.688 191,612 +0.42(+5.12%)
May 07, 2010 8.566 8.688 8.172 8.265 246,477 -0.41(-4.71%)
May 06, 2010 8.817 9.720 8.287 8.674 209,155 -0.20(-2.26%)
May 05, 2010 8.932 9.133 8.860 8.875 124,729 -0.22(-2.44%)
May 04, 2010 9.233 9.326 8.932 9.097 199,446 -0.32(-3.35%)
May 03, 2010 9.305 9.520 9.211 9.412 186,332 +0.20(+2.18%)
Apr 30, 2010 9.864 9.885 9.204 9.211 183,309 -0.68(-6.88%)
Apr 29, 2010 9.620 9.957 9.570 9.893 151,044 +0.37(+3.84%)
Apr 28, 2010 9.613 9.642 9.348 9.527 51,295 -0.04(-0.45%)
Apr 27, 2010 9.713 9.878 9.548 9.570 97,127 -0.18(-1.84%)
Apr 26, 2010 9.799 9.893 9.606 9.749 95,304 -0.08(-0.80%)
Apr 23, 2010 9.649 9.900 9.627 9.828 64,821 +0.16(+1.63%)
Apr 22, 2010 9.391 9.764 9.319 9.670 89,007 +0.17(+1.77%)
Apr 21, 2010 9.317 9.523 9.196 9.502 91,521 +0.13(+1.37%)
Apr 20, 2010 9.488 9.523 9.281 9.374 78,880 -0.08(-0.83%)
Apr 19, 2010 9.452 9.566 9.167 9.452 113,837 -0.09(-0.97%)
Apr 16, 2010 9.495 9.659 9.331 9.545 98,496 +0.04(+0.45%)
Apr 15, 2010 9.445 9.644 9.409 9.502 72,873 +0.01(+0.15%)
Apr 14, 2010 9.338 9.530 9.260 9.488 116,323 +0.04(+0.38%)
Apr 13, 2010 9.473 9.545 9.260 9.452 195,546 -0.08(-0.82%)
Apr 12, 2010 9.602 9.602 9.423 9.530 75,920 -0.09(-0.96%)
Apr 09, 2010 9.659 9.659 9.452 9.623 88,180 -0.06(-0.66%)
Apr 08, 2010 9.751 9.972 9.630 9.687 125,282 -0.09(-0.87%)
Apr 07, 2010 9.630 9.886 9.537 9.772 162,883 +0.16(+1.63%)
Apr 06, 2010 9.545 9.687 9.509 9.616 73,129 +0.09(+0.97%)
Apr 05, 2010 9.374 9.651 9.352 9.523 191,885 +0.20(+2.14%)
Apr 01, 2010 9.338 9.324 9.324 9.324 98,977 +0.07(+0.77%)
Mar 31, 2010 9.352 9.473 9.217 9.253 95,788 -0.18(-1.89%)
Mar 30, 2010 9.502 9.545 9.359 9.431 91,854 -0.01(-0.08%)
Mar 29, 2010 9.651 9.701 9.345 9.438 123,635 -0.19(-1.92%)
Mar 26, 2010 9.324 9.701 9.324 9.623 309,887 +0.36(+3.92%)
Mar 25, 2010 9.110 9.480 9.110 9.260 203,703 +0.22(+2.44%)
Mar 24, 2010 8.946 9.146 8.854 9.039 125,664 +0.01(+0.16%)
Mar 23, 2010 9.288 9.295 8.918 9.025 191,007 -0.24(-2.54%)
Mar 22, 2010 8.668 9.381 8.668 9.260 165,893 +0.46(+5.26%)
Mar 19, 2010 8.725 8.818 8.498 8.797 157,766 +0.14(+1.56%)
Mar 18, 2010 9.580 9.580 8.604 8.661 289,645 -0.63(-6.82%)
Mar 17, 2010 9.010 9.352 8.975 9.295 203,125 +0.28(+3.16%)
Mar 16, 2010 8.854 9.025 8.818 9.010 88,552 +0.18(+2.02%)
Mar 15, 2010 8.740 8.832 8.733 8.832 167,964 -0.06(-0.72%)
Mar 12, 2010 8.918 8.960 8.761 8.896 62,735 +0.04(+0.40%)
Mar 11, 2010 8.633 8.868 8.633 8.861 92,891 +0.18(+2.05%)
Mar 10, 2010 8.640 8.832 8.640 8.683 160,818 +0.01(+0.16%)
Mar 09, 2010 8.533 8.754 8.519 8.668 192,146 +0.13(+1.50%)
Mar 08, 2010 8.554 8.647 8.519 8.540 205,941 -0.04(-0.42%)
Mar 05, 2010 8.611 8.697 8.547 8.576 171,519 +0.01(+0.08%)
Mar 04, 2010 8.647 8.647 8.441 8.569 85,633 -0.04(-0.50%)
Mar 03, 2010 8.960 8.960 8.590 8.611 129,443 -0.33(-3.74%)
Mar 02, 2010 9.032 9.210 8.847 8.946 81,932 -0.02(-0.24%)
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.