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

Marcus Corp (NY: MCS )

11.91 +0.36 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2009 9.329 9.371 8.848 8.940 83,493 -0.46(-4.89%)
Jul 30, 2009 9.145 9.647 9.088 9.399 126,743 +0.39(+4.32%)
Jul 29, 2009 9.336 9.421 8.841 9.010 117,468 -0.42(-4.50%)
Jul 28, 2009 9.102 9.477 8.869 9.435 128,441 +0.22(+2.38%)
Jul 27, 2009 9.619 9.619 8.869 9.216 139,472 -0.55(-5.65%)
Jul 24, 2009 9.640 9.803 9.223 9.767 2,433 -0.01(-0.14%)
Jul 23, 2009 9.371 10.15 9.187 9.781 159,947 +0.43(+4.61%)
Jul 22, 2009 9.194 9.449 9.053 9.350 81,848 +0.11(+1.15%)
Jul 21, 2009 9.357 9.406 9.124 9.244 142,603 -0.02(-0.23%)
Jul 20, 2009 8.989 9.329 8.883 9.265 155,226 +0.34(+3.80%)
Jul 17, 2009 8.763 8.975 8.614 8.926 132,541 +0.16(+1.86%)
Jul 16, 2009 8.438 8.876 8.289 8.763 127,682 +0.28(+3.34%)
Jul 15, 2009 8.133 8.480 7.971 8.480 130,131 +0.52(+6.58%)
Jul 14, 2009 8.091 8.091 7.730 7.957 84,347 -0.02(-0.27%)
Jul 13, 2009 7.773 8.056 7.638 7.978 205,965 +0.28(+3.68%)
Jul 10, 2009 7.313 7.773 7.172 7.695 128,461 +0.42(+5.73%)
Jul 09, 2009 7.193 7.412 7.044 7.278 77,557 +0.17(+2.39%)
Jul 08, 2009 7.214 7.271 7.073 7.108 105,878 +0.04(+0.50%)
Jul 07, 2009 7.214 7.271 7.073 7.073 111,952 -0.14(-1.96%)
Jul 06, 2009 7.115 7.256 6.952 7.214 110,367 +0.18(+2.51%)
Jul 02, 2009 7.780 7.780 7.037 7.037 132,256 -0.81(-10.28%)
Jul 01, 2009 7.610 7.978 7.483 7.843 160,159 +0.40(+5.42%)
Jun 30, 2009 7.582 7.794 7.327 7.440 154,658 -0.03(-0.38%)
Jun 29, 2009 7.264 7.603 7.016 7.469 137,278 +0.22(+3.02%)
Jun 26, 2009 7.101 7.299 6.860 7.249 175,769 +0.11(+1.59%)
Jun 25, 2009 7.009 7.136 6.903 7.136 54,828 +0.27(+3.91%)
Jun 24, 2009 7.002 7.228 6.761 6.867 75,983 -0.06(-0.92%)
Jun 23, 2009 7.165 7.242 6.903 6.931 70,820 -0.14(-2.00%)
Jun 22, 2009 7.334 7.348 7.023 7.073 157,411 -0.32(-4.31%)
Jun 19, 2009 7.433 7.624 7.355 7.391 176,728 +0.12(+1.65%)
Jun 18, 2009 7.285 7.454 7.143 7.271 70,807 -0.07(-0.96%)
Jun 17, 2009 7.143 7.490 7.030 7.341 108,740 +0.24(+3.39%)
Jun 16, 2009 7.568 7.624 6.974 7.101 116,643 -0.40(-5.37%)
Jun 15, 2009 7.660 7.660 7.306 7.504 147,898 -0.37(-4.67%)
Jun 12, 2009 7.589 7.950 7.504 7.872 98,600 +0.17(+2.20%)
Jun 11, 2009 7.942 8.105 7.660 7.702 92,864 -0.23(-2.94%)
Jun 10, 2009 8.133 8.197 7.447 7.935 155,713 -0.08(-0.97%)
Jun 09, 2009 8.091 8.204 7.744 8.013 93,505 +0.01(+0.09%)
Jun 08, 2009 7.858 8.261 7.702 8.006 113,480 -0.15(-1.82%)
Jun 05, 2009 8.459 8.459 7.942 8.155 112,662 -0.18(-2.12%)
Jun 04, 2009 8.310 8.459 8.006 8.331 122,749 +0.06(+0.68%)
Jun 03, 2009 8.056 8.282 7.957 8.275 140,372 +0.08(+1.04%)
Jun 02, 2009 8.261 8.494 7.928 8.190 173,473 -0.15(-1.78%)
Jun 01, 2009 7.865 8.381 7.865 8.339 116,855 +0.61(+7.87%)
May 29, 2009 7.624 7.800 7.483 7.730 124,157 +0.11(+1.39%)
May 28, 2009 7.716 7.808 7.391 7.624 77,483 +0.03(+0.37%)
May 27, 2009 8.077 8.077 7.546 7.596 114,910 -0.53(-6.53%)
May 26, 2009 7.497 8.190 7.497 8.126 164,576 +0.54(+7.18%)
May 22, 2009 7.660 7.773 7.469 7.582 163,943 -0.04(-0.46%)
May 21, 2009 7.649 7.744 7.462 7.617 174,151 -0.12(-1.55%)
May 20, 2009 8.041 8.098 7.645 7.737 181,034 -0.14(-1.80%)
May 19, 2009 8.141 8.148 7.787 7.879 94,059 -0.30(-3.72%)
May 18, 2009 7.752 8.268 7.752 8.183 259,437 +0.59(+7.83%)
May 15, 2009 7.631 7.907 7.363 7.589 218,811 -0.08(-1.01%)
May 14, 2009 7.829 8.105 7.624 7.667 266,169 -0.15(-1.90%)
May 13, 2009 8.169 8.317 7.709 7.815 303,161 -0.41(-4.99%)
May 12, 2009 8.685 8.706 7.829 8.225 259,905 -0.40(-4.59%)
May 11, 2009 8.728 8.756 8.395 8.621 135,183 -0.42(-4.62%)
May 08, 2009 8.918 9.074 8.501 9.039 199,725 +0.37(+4.24%)
May 07, 2009 9.102 9.237 8.530 8.671 168,118 -0.25(-2.85%)
May 06, 2009 9.046 9.046 8.494 8.926 240,837 +0.12(+1.37%)
May 05, 2009 9.286 9.286 8.452 8.805 307,987 -0.58(-6.18%)
May 04, 2009 8.982 9.385 8.784 9.385 215,277 +0.62(+7.10%)
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.