Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marcus Corp (NY: MCS )

11.90 +0.73 (+6.54%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2011 8.870 9.185 8.758 9.185 213,219 +0.76(+9.08%)
Nov 29, 2011 8.646 8.713 8.338 8.421 62,136 -0.19(-2.18%)
Nov 28, 2011 8.428 8.683 8.391 8.608 132,531 +0.53(+6.59%)
Nov 25, 2011 8.113 8.323 8.061 8.076 41,896 -0.07(-0.83%)
Nov 23, 2011 8.488 8.638 8.106 8.143 103,146 -0.43(-5.07%)
Nov 22, 2011 8.728 8.803 8.563 8.578 73,694 -0.23(-2.64%)
Nov 21, 2011 8.893 8.950 8.713 8.810 93,474 -0.28(-3.05%)
Nov 18, 2011 9.028 9.245 9.013 9.088 36,761 +0.09(+1.00%)
Nov 17, 2011 9.170 9.268 8.908 8.998 65,752 -0.19(-2.12%)
Nov 16, 2011 9.178 9.485 9.095 9.193 111,636 -0.13(-1.45%)
Nov 15, 2011 9.223 9.410 9.144 9.328 155,771 +0.08(+0.89%)
Nov 14, 2011 9.260 9.373 9.170 9.245 104,322 -0.09(-0.96%)
Nov 11, 2011 9.223 9.373 9.161 9.335 85,746 +0.23(+2.55%)
Nov 10, 2011 9.178 9.223 8.930 9.103 58,821 +0.14(+1.59%)
Nov 09, 2011 9.103 9.273 8.945 8.960 122,526 -0.38(-4.09%)
Nov 08, 2011 9.298 9.373 9.103 9.343 89,908 +0.09(+0.97%)
Nov 07, 2011 9.178 9.260 8.908 9.253 50,862 +0.01(+0.16%)
Nov 04, 2011 9.178 9.260 8.998 9.238 71,864 -0.04(-0.40%)
Nov 03, 2011 8.923 9.328 8.623 9.275 147,345 +0.37(+4.12%)
Nov 02, 2011 8.863 9.073 8.691 8.908 140,957 +0.22(+2.50%)
Nov 01, 2011 8.571 8.968 8.391 8.691 141,912 -0.25(-2.77%)
Oct 31, 2011 9.148 9.238 8.923 8.938 138,802 -0.40(-4.33%)
Oct 28, 2011 9.103 9.418 8.855 9.343 154,245 +0.22(+2.47%)
Oct 27, 2011 8.998 9.178 8.713 9.118 248,940 +0.44(+5.10%)
Oct 26, 2011 8.720 8.810 8.383 8.676 155,643 +0.14(+1.67%)
Oct 25, 2011 8.878 8.915 8.518 8.533 119,748 -0.43(-4.85%)
Oct 24, 2011 8.691 8.998 8.533 8.968 126,965 +0.31(+3.64%)
Oct 21, 2011 8.623 8.661 8.398 8.653 142,287 +0.22(+2.62%)
Oct 20, 2011 8.633 8.633 8.209 8.432 113,800 -0.13(-1.48%)
Oct 19, 2011 8.715 8.878 8.529 8.558 146,411 -0.17(-1.96%)
Oct 18, 2011 8.737 8.849 8.543 8.729 167,749 +0.07(+0.86%)
Oct 17, 2011 8.752 8.770 8.558 8.655 139,642 -0.16(-1.86%)
Oct 14, 2011 8.729 8.819 8.566 8.819 108,563 +0.15(+1.72%)
Oct 13, 2011 8.417 8.707 8.223 8.670 106,563 +0.21(+2.46%)
Oct 12, 2011 8.447 8.625 8.365 8.462 184,668 +0.07(+0.89%)
Oct 11, 2011 8.253 8.439 8.134 8.387 149,742 +0.07(+0.81%)
Oct 10, 2011 8.052 8.320 8.000 8.320 138,127 +0.42(+5.27%)
Oct 07, 2011 8.231 8.305 7.822 7.903 134,226 -0.29(-3.54%)
Oct 06, 2011 7.918 8.216 7.918 8.194 131,988 +0.25(+3.19%)
Oct 05, 2011 7.829 8.149 7.732 7.941 172,982 +0.12(+1.52%)
Oct 04, 2011 6.899 7.933 6.839 7.822 197,401 +0.83(+11.93%)
Oct 03, 2011 7.457 7.487 6.921 6.988 208,444 -0.42(-5.63%)
Sep 30, 2011 7.569 7.710 7.397 7.405 208,506 -0.33(-4.33%)
Sep 29, 2011 7.561 7.740 7.435 7.740 93,039 +0.37(+5.05%)
Sep 28, 2011 7.799 7.874 7.338 7.368 133,341 -0.41(-5.26%)
Sep 27, 2011 7.658 8.089 7.576 7.777 123,643 +0.20(+2.65%)
Sep 26, 2011 7.457 7.613 7.249 7.576 94,053 +0.22(+2.93%)
Sep 23, 2011 7.249 7.591 7.249 7.360 58,895 +0.08(+1.12%)
Sep 22, 2011 7.457 7.591 7.174 7.278 166,203 -0.41(-5.32%)
Sep 21, 2011 7.963 8.149 7.665 7.688 210,761 -0.25(-3.19%)
Sep 20, 2011 8.216 8.328 7.941 7.941 138,388 -0.21(-2.56%)
Sep 19, 2011 8.223 8.380 8.000 8.149 338,599 -0.22(-2.67%)
Sep 16, 2011 7.449 8.424 7.449 8.372 801,050 +0.75(+9.86%)
Sep 15, 2011 6.921 7.807 6.921 7.621 401,135 +1.14(+17.57%)
Sep 14, 2011 6.333 6.649 6.244 6.482 108,743 +0.19(+2.96%)
Sep 13, 2011 6.437 6.475 6.199 6.296 90,557 -0.07(-1.17%)
Sep 12, 2011 6.073 6.400 6.013 6.370 115,268 +0.25(+4.01%)
Sep 09, 2011 6.385 6.467 6.102 6.125 154,140 -0.33(-5.18%)
Sep 08, 2011 6.914 7.003 6.385 6.460 65,715 -0.51(-7.36%)
Sep 07, 2011 6.631 7.025 6.631 6.973 151,586 +0.46(+7.09%)
Sep 06, 2011 6.445 6.601 6.281 6.512 144,381 -0.16(-2.34%)
Sep 02, 2011 6.899 7.003 6.623 6.668 134,855 -0.40(-5.68%)
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.