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 (%)
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%)
Jul 01, 2010 6.816 6.816 6.451 6.587 170,529 -0.19(-2.85%)
Jun 30, 2010 6.781 7.060 6.759 6.781 1,974 -0.16(-2.27%)
Jun 29, 2010 7.168 7.168 6.874 6.938 167,698 -0.46(-6.20%)
Jun 25, 2010 7.397 7.440 7.182 7.397 277,569 +0.16(+2.28%)
Jun 24, 2010 7.232 7.383 7.175 7.232 146 -0.11(-1.56%)
Jun 23, 2010 7.347 7.469 7.254 7.347 80,275 +0.01(+0.10%)
Jun 22, 2010 7.340 7.662 7.333 7.340 717 -0.21(-2.75%)
Jun 21, 2010 7.813 7.949 7.476 7.548 110,868 -0.20(-2.59%)
Jun 18, 2010 7.748 8.085 7.734 7.748 168,252 -0.15(-1.91%)
Jun 17, 2010 7.899 7.985 7.763 7.899 139 -0.06(-0.81%)
Jun 16, 2010 7.963 8.092 7.856 7.963 153,303 -0.10(-1.24%)
Jun 15, 2010 8.064 8.099 7.920 8.064 1,247 +0.18(+2.27%)
Jun 14, 2010 8.028 8.064 7.856 7.884 163,994 -0.04(-0.54%)
Jun 11, 2010 7.798 7.970 7.727 7.927 142,787 +0.00(+0.00%)
Jun 10, 2010 7.927 7.935 7.533 7.927 1,159 +0.54(+7.38%)
Jun 09, 2010 7.598 7.634 7.318 7.383 160,717 -0.14(-1.81%)
Jun 08, 2010 7.390 7.591 7.146 7.519 171,278 +0.16(+2.14%)
Jun 07, 2010 7.605 7.720 7.340 7.361 118,642 -0.22(-2.84%)
Jun 04, 2010 7.576 7.841 7.540 7.576 176,363 -0.37(-4.60%)
Jun 03, 2010 7.942 8.028 7.791 7.942 139 +0.06(+0.73%)
Jun 02, 2010 7.884 7.942 7.562 7.884 205,345 +0.22(+2.90%)
Jun 01, 2010 7.662 7.949 7.655 7.662 1,011 -0.19(-2.37%)
May 28, 2010 7.849 7.963 7.741 7.849 115,861 -0.14(-1.71%)
May 27, 2010 7.727 7.985 7.626 7.985 127,449 +0.49(+6.60%)
May 26, 2010 7.490 7.841 7.433 7.490 1,014 +0.08(+1.06%)
May 25, 2010 7.297 7.476 7.189 7.411 198,448 -0.13(-1.71%)
May 24, 2010 7.834 7.942 7.505 7.540 198,358 -0.29(-3.66%)
May 21, 2010 7.526 7.877 7.497 7.827 287,261 +0.22(+2.82%)
May 20, 2010 7.841 7.970 7.598 7.612 281,497 -0.62(-7.57%)
May 19, 2010 8.436 8.494 8.178 8.236 218,795 -0.24(-2.79%)
May 18, 2010 8.902 8.974 8.386 8.472 229,596 -0.28(-3.19%)
May 17, 2010 8.780 8.874 8.422 8.752 186,143 +0.06(+0.74%)
May 14, 2010 8.687 8.694 8.444 8.687 142,181 -0.09(-0.98%)
May 13, 2010 8.831 8.902 8.637 8.773 196,141 -0.07(-0.81%)
May 12, 2010 8.630 8.852 8.558 8.845 206,773 +0.22(+2.58%)
May 11, 2010 8.644 8.680 8.580 8.623 179,492 -0.06(-0.74%)
May 10, 2010 8.587 8.709 8.487 8.687 191,633 +0.42(+5.12%)
May 07, 2010 8.565 8.687 8.171 8.264 246,504 -0.41(-4.71%)
May 06, 2010 8.816 9.719 8.286 8.673 209,178 -0.20(-2.26%)
May 05, 2010 8.931 9.132 8.859 8.874 124,743 -0.22(-2.44%)
May 04, 2010 9.232 9.325 8.931 9.096 199,468 -0.32(-3.35%)
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.