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

Marcus Corp (NY: MCS )

13.35 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 9.351 9.472 9.216 9.252 95,798 -0.18(-1.89%)
Mar 30, 2010 9.501 9.543 9.358 9.430 91,864 -0.01(-0.08%)
Mar 29, 2010 9.650 9.700 9.344 9.437 123,648 -0.19(-1.92%)
Mar 26, 2010 9.323 9.700 9.323 9.622 309,921 +0.36(+3.92%)
Mar 25, 2010 9.109 9.479 9.109 9.259 203,725 +0.22(+2.44%)
Mar 24, 2010 8.945 9.145 8.853 9.038 125,677 +0.01(+0.16%)
Mar 23, 2010 9.287 9.294 8.917 9.024 191,028 -0.24(-2.54%)
Mar 22, 2010 8.668 9.380 8.668 9.259 165,912 +0.46(+5.26%)
Mar 19, 2010 8.724 8.817 8.497 8.796 157,783 +0.14(+1.56%)
Mar 18, 2010 9.579 9.579 8.603 8.660 289,677 -0.63(-6.82%)
Mar 17, 2010 9.009 9.351 8.974 9.294 203,147 +0.28(+3.16%)
Mar 16, 2010 8.853 9.024 8.817 9.009 88,561 +0.18(+2.02%)
Mar 15, 2010 8.739 8.831 8.732 8.831 167,983 -0.06(-0.72%)
Mar 12, 2010 8.917 8.960 8.760 8.895 62,742 +0.04(+0.40%)
Mar 11, 2010 8.632 8.867 8.632 8.860 92,902 +0.18(+2.05%)
Mar 10, 2010 8.639 8.831 8.639 8.682 160,836 +0.01(+0.16%)
Mar 09, 2010 8.532 8.753 8.518 8.668 192,167 +0.13(+1.50%)
Mar 08, 2010 8.554 8.646 8.518 8.539 205,964 -0.04(-0.42%)
Mar 05, 2010 8.611 8.696 8.546 8.575 171,538 +0.01(+0.08%)
Mar 04, 2010 8.646 8.646 8.441 8.568 85,642 -0.04(-0.50%)
Mar 03, 2010 8.960 8.960 8.589 8.611 129,457 -0.33(-3.74%)
Mar 02, 2010 9.031 9.209 8.846 8.945 81,941 -0.02(-0.24%)
Mar 01, 2010 8.781 9.066 8.660 8.967 102,900 +0.27(+3.11%)
Feb 26, 2010 8.575 8.767 8.543 8.696 104,080 +0.14(+1.67%)
Feb 25, 2010 8.368 8.561 8.347 8.554 66,886 +0.04(+0.42%)
Feb 24, 2010 8.383 8.618 8.383 8.518 39,011 +0.14(+1.70%)
Feb 23, 2010 8.475 8.575 8.354 8.375 91,928 -0.09(-1.09%)
Feb 22, 2010 8.326 8.532 8.212 8.468 74,867 +0.21(+2.50%)
Feb 19, 2010 8.162 8.397 8.148 8.262 60,032 +0.09(+1.05%)
Feb 18, 2010 8.083 8.183 8.005 8.176 60,502 +0.06(+0.70%)
Feb 17, 2010 8.005 8.126 7.905 8.119 72,709 +0.17(+2.15%)
Feb 16, 2010 7.806 7.977 7.656 7.948 94,044 +0.22(+2.86%)
Feb 12, 2010 7.521 7.727 7.727 7.727 296,545 +0.09(+1.21%)
Feb 11, 2010 7.549 7.670 7.443 7.635 135,140 +0.03(+0.37%)
Feb 10, 2010 7.556 7.649 7.528 7.606 74,995 -0.01(-0.09%)
Feb 09, 2010 7.649 7.820 7.592 7.613 110,039 +0.16(+2.10%)
Feb 08, 2010 7.578 7.727 7.435 7.457 77,417 -0.15(-1.97%)
Feb 05, 2010 7.435 7.649 7.236 7.606 265,093 +0.37(+5.12%)
Feb 04, 2010 7.791 7.898 7.129 7.236 480,723 -0.63(-7.97%)
Feb 03, 2010 7.962 8.055 7.820 7.863 67,407 -0.13(-1.60%)
Feb 02, 2010 7.991 8.083 7.770 7.991 92,190 -0.01(-0.18%)
Feb 01, 2010 7.991 8.105 7.913 8.005 130,196 +0.04(+0.54%)
Jan 29, 2010 8.240 8.269 7.841 7.962 107,350 -0.21(-2.61%)
Jan 28, 2010 8.397 8.425 7.834 8.176 124,888 -0.19(-2.30%)
Jan 27, 2010 8.390 8.447 8.190 8.368 78,862 +0.06(+0.69%)
Jan 26, 2010 8.489 8.611 8.304 8.311 91,829 -0.19(-2.26%)
Jan 25, 2010 8.646 8.746 8.418 8.504 158,808 -0.06(-0.67%)
Jan 22, 2010 8.440 8.582 8.440 8.561 132,974 +0.16(+1.95%)
Jan 21, 2010 8.575 8.774 8.361 8.397 104,078 -0.12(-1.46%)
Jan 20, 2010 8.684 8.804 8.394 8.521 251,177 -0.23(-2.59%)
Jan 19, 2010 8.698 8.790 8.613 8.748 129,633 +0.10(+1.14%)
Jan 15, 2010 8.819 8.649 8.649 8.649 217,766 -0.17(-1.92%)
Jan 14, 2010 8.889 8.939 8.776 8.819 125,025 -0.07(-0.80%)
Jan 13, 2010 8.826 9.009 8.698 8.889 79,209 +0.11(+1.21%)
Jan 12, 2010 8.910 8.925 8.599 8.783 78,630 -0.27(-2.97%)
Jan 11, 2010 9.123 9.172 8.910 9.052 113,726 -0.06(-0.70%)
Jan 08, 2010 9.243 9.306 9.017 9.116 135,453 -0.20(-2.13%)
Jan 07, 2010 9.186 9.335 9.031 9.314 70,975 +0.08(+0.92%)
Jan 06, 2010 9.172 9.271 8.960 9.229 141,182 +0.01(+0.15%)
Jan 05, 2010 9.314 9.434 9.165 9.215 115,795 -0.11(-1.21%)
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.