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 (%)
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%)
May 01, 2009 8.940 8.947 8.480 8.763 417,007 -0.22(-2.44%)
Apr 30, 2009 9.053 9.449 8.911 8.982 167,738 +0.01(+0.08%)
Apr 29, 2009 8.756 9.555 8.629 8.975 254,323 +0.35(+4.02%)
Apr 28, 2009 8.530 8.975 8.466 8.629 205,778 +0.04(+0.41%)
Apr 27, 2009 9.003 9.088 8.445 8.593 292,433 -0.63(-6.83%)
Apr 24, 2009 9.003 9.611 8.911 9.223 290,029 +0.31(+3.49%)
Apr 23, 2009 8.077 9.187 8.063 8.911 391,920 +0.88(+11.01%)
Apr 22, 2009 7.780 8.550 7.631 8.027 306,039 +0.09(+1.16%)
Apr 21, 2009 7.370 8.006 7.228 7.935 243,508 +0.54(+7.27%)
Apr 20, 2009 7.985 7.999 7.306 7.398 285,888 -0.91(-10.98%)
Apr 17, 2009 8.169 8.494 7.992 8.310 233,279 +0.18(+2.17%)
Apr 16, 2009 7.872 8.197 7.327 8.133 313,480 +0.37(+4.83%)
Apr 15, 2009 7.419 7.843 7.419 7.759 133,463 +0.28(+3.78%)
Apr 14, 2009 7.582 7.914 7.292 7.476 225,224 -0.30(-3.82%)
Apr 13, 2009 7.518 7.780 7.256 7.773 190,834 +0.14(+1.85%)
Apr 09, 2009 7.334 7.942 7.334 7.631 300,123 +0.56(+7.90%)
Apr 08, 2009 6.556 7.073 6.521 7.073 213,068 +0.56(+8.58%)
Apr 07, 2009 7.087 7.376 6.486 6.514 274,901 -0.79(-10.76%)
Apr 06, 2009 7.221 7.476 7.087 7.299 304,273 -0.04(-0.48%)
Apr 03, 2009 7.037 7.341 6.981 7.334 85,934 +0.28(+4.01%)
Apr 02, 2009 6.443 7.150 6.344 7.051 249,004 +0.83(+13.42%)
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.