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

Marcus Corp (NY: MCS )

11.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 28, 2010 7.849 7.963 7.741 7.849 115,861 -0.14(-1.71%)
May 27, 2010 7.727 7.985 7.626 7.985 127,449 +0.49(+6.60%)
May 26, 2010 7.490 7.841 7.433 7.490 1,014 +0.08(+1.06%)
May 25, 2010 7.297 7.476 7.189 7.411 198,448 -0.13(-1.71%)
May 24, 2010 7.834 7.942 7.505 7.540 198,358 -0.29(-3.66%)
May 21, 2010 7.526 7.877 7.497 7.827 287,261 +0.22(+2.82%)
May 20, 2010 7.841 7.970 7.598 7.612 281,497 -0.62(-7.57%)
May 19, 2010 8.436 8.494 8.178 8.236 218,795 -0.24(-2.79%)
May 18, 2010 8.902 8.974 8.386 8.472 229,596 -0.28(-3.19%)
May 17, 2010 8.780 8.874 8.422 8.752 186,143 +0.06(+0.74%)
May 14, 2010 8.687 8.694 8.444 8.687 142,181 -0.09(-0.98%)
May 13, 2010 8.831 8.902 8.637 8.773 196,141 -0.07(-0.81%)
May 12, 2010 8.630 8.852 8.558 8.845 206,773 +0.22(+2.58%)
May 11, 2010 8.644 8.680 8.580 8.623 179,492 -0.06(-0.74%)
May 10, 2010 8.587 8.709 8.487 8.687 191,633 +0.42(+5.12%)
May 07, 2010 8.565 8.687 8.171 8.264 246,504 -0.41(-4.71%)
May 06, 2010 8.816 9.719 8.286 8.673 209,178 -0.20(-2.26%)
May 05, 2010 8.931 9.132 8.859 8.874 124,743 -0.22(-2.44%)
May 04, 2010 9.232 9.325 8.931 9.096 199,468 -0.32(-3.35%)
May 03, 2010 9.304 9.519 9.210 9.411 186,352 +0.20(+2.18%)
Apr 30, 2010 9.863 9.884 9.203 9.210 183,329 -0.68(-6.88%)
Apr 29, 2010 9.619 9.956 9.569 9.891 151,061 +0.37(+3.84%)
Apr 28, 2010 9.612 9.641 9.347 9.526 51,301 -0.04(-0.45%)
Apr 27, 2010 9.712 9.877 9.547 9.569 97,138 -0.18(-1.84%)
Apr 26, 2010 9.798 9.891 9.605 9.748 95,315 -0.08(-0.80%)
Apr 23, 2010 9.648 9.899 9.626 9.827 64,828 +0.16(+1.63%)
Apr 22, 2010 9.390 9.762 9.318 9.669 89,017 +0.17(+1.77%)
Apr 21, 2010 9.316 9.522 9.195 9.501 91,531 +0.13(+1.37%)
Apr 20, 2010 9.487 9.522 9.280 9.373 78,889 -0.08(-0.83%)
Apr 19, 2010 9.451 9.565 9.166 9.451 113,849 -0.09(-0.97%)
Apr 16, 2010 9.494 9.657 9.330 9.543 98,507 +0.04(+0.45%)
Apr 15, 2010 9.444 9.643 9.408 9.501 72,881 +0.01(+0.15%)
Apr 14, 2010 9.337 9.529 9.259 9.487 116,336 +0.04(+0.38%)
Apr 13, 2010 9.472 9.543 9.259 9.451 195,568 -0.08(-0.82%)
Apr 12, 2010 9.600 9.600 9.422 9.529 75,929 -0.09(-0.96%)
Apr 09, 2010 9.657 9.657 9.451 9.622 88,189 -0.06(-0.66%)
Apr 08, 2010 9.750 9.971 9.629 9.686 125,295 -0.09(-0.87%)
Apr 07, 2010 9.629 9.885 9.536 9.771 162,901 +0.16(+1.63%)
Apr 06, 2010 9.543 9.686 9.508 9.615 73,137 +0.09(+0.97%)
Apr 05, 2010 9.373 9.650 9.351 9.522 191,906 +0.20(+2.14%)
Apr 01, 2010 9.337 9.323 9.323 9.323 98,988 +0.07(+0.77%)
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%)
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.