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 (%)
Nov 30, 2012 9.003 9.149 8.918 9.126 138,185 +0.15(+1.72%)
Nov 29, 2012 8.779 9.026 8.733 8.972 73,471 +0.26(+3.01%)
Nov 28, 2012 8.540 8.864 8.532 8.710 250,819 +0.15(+1.71%)
Nov 27, 2012 8.394 8.625 8.394 8.563 112,617 +0.15(+1.74%)
Nov 26, 2012 8.579 8.640 8.355 8.417 91,843 -0.17(-1.97%)
Nov 23, 2012 8.571 8.617 8.532 8.586 22,140 +0.06(+0.72%)
Nov 21, 2012 8.340 8.610 8.309 8.525 57,150 +0.20(+2.41%)
Nov 20, 2012 8.309 8.363 8.247 8.324 33,549 -0.02(-0.18%)
Nov 19, 2012 8.240 8.355 8.155 8.340 103,940 +0.22(+2.66%)
Nov 16, 2012 7.947 8.178 7.916 8.124 100,986 +0.14(+1.74%)
Nov 15, 2012 8.132 8.178 7.947 7.985 129,253 -0.15(-1.89%)
Nov 14, 2012 8.425 8.425 8.085 8.139 211,929 -0.25(-3.03%)
Nov 13, 2012 8.432 8.494 8.386 8.394 110,990 -0.11(-1.27%)
Nov 12, 2012 8.625 8.625 8.478 8.502 72,875 -0.09(-1.08%)
Nov 09, 2012 8.525 8.679 8.525 8.594 78,948 +0.02(+0.18%)
Nov 08, 2012 8.440 8.663 8.440 8.579 147,779 +0.11(+1.27%)
Nov 07, 2012 8.525 8.625 8.432 8.471 120,220 -0.08(-0.99%)
Nov 06, 2012 8.471 8.624 8.440 8.556 88,009 +0.11(+1.28%)
Nov 05, 2012 8.517 8.532 8.432 8.448 101,123 -0.03(-0.36%)
Nov 02, 2012 8.540 8.563 8.440 8.478 121,691 +0.01(+0.09%)
Nov 01, 2012 8.432 8.471 8.347 8.471 137,112 +0.07(+0.83%)
Oct 31, 2012 8.301 8.494 8.301 8.401 67,856 +0.08(+0.93%)
Oct 26, 2012 8.371 8.324 8.324 8.324 114,041 -0.07(-0.83%)
Oct 25, 2012 8.478 8.494 8.301 8.394 100,304 +0.02(+0.23%)
Oct 24, 2012 8.512 8.512 8.344 8.374 98,112 -0.11(-1.35%)
Oct 23, 2012 8.382 8.527 8.329 8.489 73,168 +0.23(+2.78%)
Oct 19, 2012 8.481 8.481 8.069 8.260 300,419 -0.29(-3.40%)
Oct 18, 2012 8.527 8.634 8.351 8.550 411,858 +0.01(+0.09%)
Oct 17, 2012 8.413 8.627 8.413 8.543 238,926 +0.08(+0.90%)
Oct 16, 2012 8.596 8.596 8.397 8.466 293,577 -0.05(-0.63%)
Oct 15, 2012 8.474 8.596 8.405 8.520 194,852 +0.10(+1.18%)
Oct 12, 2012 8.497 8.520 8.221 8.420 227,722 -0.04(-0.45%)
Oct 11, 2012 8.887 8.887 8.447 8.459 436,751 -0.32(-3.66%)
Oct 10, 2012 8.413 8.803 8.413 8.780 505,853 +0.39(+4.65%)
Oct 09, 2012 8.573 8.596 8.359 8.390 239,245 -0.22(-2.58%)
Oct 08, 2012 8.642 8.680 8.497 8.611 127,498 -0.07(-0.79%)
Oct 05, 2012 8.634 8.764 8.535 8.680 187,925 +0.08(+0.89%)
Oct 04, 2012 8.504 8.604 8.367 8.604 148,045 +0.16(+1.90%)
Oct 03, 2012 8.459 8.466 8.397 8.443 344,250 +0.01(+0.09%)
Oct 02, 2012 8.443 8.489 8.397 8.436 245,327 +0.02(+0.27%)
Oct 01, 2012 8.520 8.596 8.367 8.413 266,584 -0.08(-0.90%)
Sep 28, 2012 8.512 8.611 8.489 8.489 113,860 -0.08(-0.98%)
Sep 27, 2012 8.558 8.734 8.451 8.573 149,941 +0.07(+0.81%)
Sep 26, 2012 8.459 8.520 8.413 8.504 124,245 +0.09(+1.09%)
Sep 25, 2012 8.481 8.634 8.390 8.413 185,398 -0.02(-0.27%)
Sep 24, 2012 8.451 8.657 8.413 8.436 122,719 -0.07(-0.81%)
Sep 21, 2012 8.611 8.665 8.382 8.504 413,504 +0.03(+0.36%)
Sep 20, 2012 9.139 9.139 8.451 8.474 289,750 -0.79(-8.51%)
Sep 19, 2012 9.292 9.453 9.231 9.262 95,091 -0.02(-0.25%)
Sep 18, 2012 9.208 9.392 9.200 9.285 110,035 +0.08(+0.83%)
Sep 17, 2012 9.139 9.239 8.933 9.208 165,595 -0.04(-0.41%)
Sep 14, 2012 9.583 9.682 9.216 9.246 158,478 -0.34(-3.59%)
Sep 13, 2012 9.743 9.774 9.499 9.590 143,879 -0.13(-1.34%)
Sep 12, 2012 9.919 9.919 9.629 9.720 99,579 -0.18(-1.85%)
Sep 11, 2012 9.896 10.02 9.797 9.904 55,780 -0.01(-0.08%)
Sep 10, 2012 9.980 10.02 9.881 9.912 56,575 -0.11(-1.07%)
Sep 07, 2012 10.13 10.14 9.977 10.02 82,501 -0.06(-0.61%)
Sep 06, 2012 9.919 10.13 9.919 10.08 55,391 +0.24(+2.49%)
Sep 05, 2012 9.889 9.942 9.820 9.835 61,676 +0.01(+0.08%)
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.