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

Marcus Corp (NY: MCS )

11.96 +0.04 (+0.38%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 14, 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 (%)
Feb 27, 2009 5.933 6.294 5.855 5.855 0 -0.18(-3.04%)
Feb 26, 2009 5.947 6.301 5.841 6.039 281,630 +0.18(+3.14%)
Feb 25, 2009 5.940 6.025 5.686 5.855 298,453 -0.18(-2.93%)
Feb 24, 2009 5.382 6.152 5.382 6.032 314,557 +0.76(+14.34%)
Feb 23, 2009 6.011 6.089 5.205 5.276 487,472 -0.73(-12.13%)
Feb 20, 2009 6.435 6.527 5.947 6.004 0 -0.53(-8.12%)
Feb 19, 2009 7.333 7.404 6.534 6.534 212,766 -0.74(-10.12%)
Feb 18, 2009 7.376 7.510 7.227 7.270 68,463 -0.23(-3.02%)
Feb 17, 2009 7.234 7.644 7.234 7.496 114,674 -0.17(-2.21%)
Feb 13, 2009 7.828 8.140 7.609 7.666 146,172 -0.13(-1.72%)
Feb 12, 2009 7.496 7.836 7.242 7.800 133,809 +0.11(+1.47%)
Feb 11, 2009 7.482 7.807 7.270 7.687 179,209 +0.28(+3.82%)
Feb 10, 2009 8.069 8.125 7.376 7.404 117,927 -0.73(-8.96%)
Feb 09, 2009 8.182 8.295 7.925 8.133 64,099 -0.16(-1.96%)
Feb 06, 2009 7.828 8.472 7.793 8.295 110,993 +0.42(+5.39%)
Feb 05, 2009 7.567 8.048 7.567 7.871 75,781 +0.21(+2.68%)
Feb 04, 2009 7.927 8.246 7.531 7.666 96,210 -0.29(-3.64%)
Feb 03, 2009 7.744 8.026 7.581 7.956 181,931 +0.26(+3.40%)
Feb 02, 2009 7.333 7.814 7.015 7.694 262,805 +0.39(+5.32%)
Jan 30, 2009 7.956 8.055 7.263 7.305 0 -0.50(-6.43%)
Jan 29, 2009 8.323 8.437 7.772 7.807 114,770 -0.56(-6.68%)
Jan 28, 2009 8.239 8.613 8.182 8.366 93,219 +0.27(+3.32%)
Jan 27, 2009 8.154 8.564 8.005 8.097 94,308 -0.11(-1.29%)
Jan 26, 2009 7.850 8.415 7.850 8.203 122,079 +0.31(+3.94%)
Jan 23, 2009 8.034 8.210 7.850 7.892 96,824 -0.19(-2.36%)
Jan 22, 2009 8.034 8.415 7.850 8.083 141,537 -0.28(-3.38%)
Jan 21, 2009 7.977 8.401 7.701 8.366 145,819 +0.53(+6.77%)
Jan 20, 2009 8.239 8.267 7.722 7.836 209,733 -0.62(-7.36%)
Jan 16, 2009 8.479 8.514 8.055 8.458 0 +0.02(+0.25%)
Jan 15, 2009 8.486 8.670 7.949 8.437 192,476 -0.04(-0.50%)
Jan 14, 2009 9.052 9.052 8.288 8.479 297,447 -0.78(-8.47%)
Jan 13, 2009 9.547 9.787 9.101 9.264 176,046 -0.28(-2.89%)
Jan 12, 2009 9.554 9.674 9.243 9.540 150,657 -0.08(-0.88%)
Jan 09, 2009 10.41 10.48 9.589 9.625 121,089 -0.79(-7.54%)
Jan 08, 2009 10.10 10.49 9.752 10.41 178,942 +0.29(+2.87%)
Jan 07, 2009 10.82 10.98 9.908 10.12 231,801 -1.00(-9.03%)
Jan 06, 2009 10.79 11.13 10.54 11.12 121,075 +0.47(+4.45%)
Jan 05, 2009 11.61 11.61 10.20 10.65 278,058 -0.94(-8.11%)
Jan 02, 2009 11.51 11.87 11.23 11.59 0 +0.11(+0.99%)
Jan 01, 2009 10.95 11.78 10.83 11.48 0 +0.00(+0.00%)
Dec 31, 2008 10.95 11.78 10.83 11.48 194,562 +0.57(+5.25%)
Dec 30, 2008 10.21 10.95 10.20 10.90 154,837 +0.86(+8.59%)
Dec 29, 2008 10.18 10.30 9.582 10.04 118,299 -0.20(-1.93%)
Dec 26, 2008 10.52 10.58 10.03 10.24 132,260 -0.35(-3.27%)
Dec 24, 2008 9.328 10.60 9.328 10.59 97,655 +1.27(+13.67%)
Dec 23, 2008 9.674 10.06 9.271 9.314 198,681 -0.25(-2.66%)
Dec 22, 2008 10.53 10.69 9.045 9.568 168,002 -0.95(-9.01%)
Dec 19, 2008 9.483 10.88 9.398 10.52 315,455 +1.39(+15.18%)
Dec 18, 2008 8.988 9.794 8.486 9.130 214,747 -0.06(-0.62%)
Dec 17, 2008 9.441 10.02 8.992 9.186 250,171 -0.55(-5.66%)
Dec 16, 2008 8.712 9.893 8.684 9.738 243,627 +1.28(+15.13%)
Dec 15, 2008 9.200 9.589 8.090 8.458 164,504 -0.69(-7.50%)
Dec 12, 2008 8.514 9.512 8.415 9.144 148,395 +0.28(+3.11%)
Dec 11, 2008 9.087 9.625 8.677 8.868 165,781 -0.42(-4.49%)
Dec 10, 2008 8.670 9.561 8.444 9.285 133,633 +0.76(+8.87%)
Dec 09, 2008 9.123 9.405 8.465 8.529 160,767 -0.84(-8.98%)
Dec 08, 2008 8.316 9.649 8.232 9.370 242,627 +1.30(+16.13%)
Dec 05, 2008 7.659 8.161 7.454 8.069 332,144 +0.19(+2.42%)
Dec 04, 2008 7.850 8.274 7.496 7.878 245,725 -0.10(-1.24%)
Dec 03, 2008 7.729 8.239 7.602 7.977 378,869 -0.10(-1.23%)
Dec 02, 2008 7.800 8.253 7.546 8.076 270,762 +0.40(+5.25%)
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.