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 (%)
Dec 30, 2011 9.673 9.673 9.425 9.455 69,390 -0.22(-2.25%)
Dec 29, 2011 9.748 9.755 9.605 9.673 67,206 -0.01(-0.08%)
Dec 28, 2011 9.973 9.973 9.590 9.680 94,174 -0.33(-3.30%)
Dec 27, 2011 9.943 10.16 9.748 10.01 62,426 +0.04(+0.45%)
Dec 23, 2011 9.920 9.973 9.845 9.965 64,083 +0.19(+1.92%)
Dec 21, 2011 9.560 9.823 9.448 9.778 123,648 +0.17(+1.80%)
Dec 20, 2011 9.455 9.620 9.440 9.605 172,380 +0.37(+3.98%)
Dec 19, 2011 9.328 9.448 9.163 9.238 101,328 +0.04(+0.49%)
Dec 16, 2011 9.373 9.553 9.133 9.193 262,150 -0.21(-2.23%)
Dec 15, 2011 9.223 9.448 8.968 9.403 258,660 +0.40(+4.50%)
Dec 14, 2011 8.795 8.998 8.765 8.998 224,515 +0.10(+1.10%)
Dec 13, 2011 9.050 9.298 8.848 8.900 103,873 -0.04(-0.42%)
Dec 12, 2011 9.110 9.110 8.825 8.938 94,510 -0.32(-3.48%)
Dec 09, 2011 9.140 9.313 9.095 9.260 101,608 +0.15(+1.65%)
Dec 08, 2011 9.163 9.305 9.050 9.110 120,959 -0.19(-2.10%)
Dec 07, 2011 8.930 9.328 8.751 9.305 101,873 +0.31(+3.50%)
Dec 06, 2011 9.260 9.260 8.953 8.990 108,916 -0.24(-2.60%)
Dec 05, 2011 9.170 9.253 9.028 9.230 88,153 +0.26(+2.93%)
Dec 02, 2011 8.938 9.095 8.825 8.968 60,092 +0.20(+2.31%)
Dec 01, 2011 9.193 9.193 8.736 8.765 104,622 -0.42(-4.57%)
Nov 30, 2011 8.870 9.185 8.758 9.185 213,219 +0.76(+9.08%)
Nov 29, 2011 8.646 8.713 8.338 8.421 62,136 -0.19(-2.18%)
Nov 28, 2011 8.428 8.683 8.391 8.608 132,531 +0.53(+6.59%)
Nov 25, 2011 8.113 8.323 8.061 8.076 41,896 -0.07(-0.83%)
Nov 23, 2011 8.488 8.638 8.106 8.143 103,146 -0.43(-5.07%)
Nov 22, 2011 8.728 8.803 8.563 8.578 73,694 -0.23(-2.64%)
Nov 21, 2011 8.893 8.950 8.713 8.810 93,474 -0.28(-3.05%)
Nov 18, 2011 9.028 9.245 9.013 9.088 36,761 +0.09(+1.00%)
Nov 17, 2011 9.170 9.268 8.908 8.998 65,752 -0.19(-2.12%)
Nov 16, 2011 9.178 9.485 9.095 9.193 111,636 -0.13(-1.45%)
Nov 15, 2011 9.223 9.410 9.144 9.328 155,771 +0.08(+0.89%)
Nov 14, 2011 9.260 9.373 9.170 9.245 104,322 -0.09(-0.96%)
Nov 11, 2011 9.223 9.373 9.161 9.335 85,746 +0.23(+2.55%)
Nov 10, 2011 9.178 9.223 8.930 9.103 58,821 +0.14(+1.59%)
Nov 09, 2011 9.103 9.273 8.945 8.960 122,526 -0.38(-4.09%)
Nov 08, 2011 9.298 9.373 9.103 9.343 89,908 +0.09(+0.97%)
Nov 07, 2011 9.178 9.260 8.908 9.253 50,862 +0.01(+0.16%)
Nov 04, 2011 9.178 9.260 8.998 9.238 71,864 -0.04(-0.40%)
Nov 03, 2011 8.923 9.328 8.623 9.275 147,345 +0.37(+4.12%)
Nov 02, 2011 8.863 9.073 8.691 8.908 140,957 +0.22(+2.50%)
Nov 01, 2011 8.571 8.968 8.391 8.691 141,912 -0.25(-2.77%)
Oct 31, 2011 9.148 9.238 8.923 8.938 138,802 -0.40(-4.33%)
Oct 28, 2011 9.103 9.418 8.855 9.343 154,245 +0.22(+2.47%)
Oct 27, 2011 8.998 9.178 8.713 9.118 248,940 +0.44(+5.10%)
Oct 26, 2011 8.720 8.810 8.383 8.676 155,643 +0.14(+1.67%)
Oct 25, 2011 8.878 8.915 8.518 8.533 119,748 -0.43(-4.85%)
Oct 24, 2011 8.691 8.998 8.533 8.968 126,965 +0.31(+3.64%)
Oct 21, 2011 8.623 8.661 8.398 8.653 142,287 +0.22(+2.62%)
Oct 20, 2011 8.633 8.633 8.209 8.432 113,800 -0.13(-1.48%)
Oct 19, 2011 8.715 8.878 8.529 8.558 146,411 -0.17(-1.96%)
Oct 18, 2011 8.737 8.849 8.543 8.729 167,749 +0.07(+0.86%)
Oct 17, 2011 8.752 8.770 8.558 8.655 139,642 -0.16(-1.86%)
Oct 14, 2011 8.729 8.819 8.566 8.819 108,563 +0.15(+1.72%)
Oct 13, 2011 8.417 8.707 8.223 8.670 106,563 +0.21(+2.46%)
Oct 12, 2011 8.447 8.625 8.365 8.462 184,668 +0.07(+0.89%)
Oct 11, 2011 8.253 8.439 8.134 8.387 149,742 +0.07(+0.81%)
Oct 10, 2011 8.052 8.320 8.000 8.320 138,127 +0.42(+5.27%)
Oct 07, 2011 8.231 8.305 7.822 7.903 134,226 -0.29(-3.54%)
Oct 06, 2011 7.918 8.216 7.918 8.194 131,988 +0.25(+3.19%)
Oct 05, 2011 7.829 8.149 7.732 7.941 172,982 +0.12(+1.52%)
Oct 04, 2011 6.899 7.933 6.839 7.822 197,401 +0.83(+11.93%)
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.