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 24, 2011 7.673 7.695 7.599 7.636 131,703 -0.02(-0.29%)
May 23, 2011 7.599 7.710 7.547 7.658 71,627 -0.09(-1.14%)
May 20, 2011 7.746 7.783 7.680 7.746 129,913 -0.06(-0.76%)
May 19, 2011 7.820 7.828 7.754 7.805 249,134 +0.01(+0.09%)
May 18, 2011 7.769 7.835 7.739 7.798 64,979 +0.05(+0.67%)
May 17, 2011 7.680 7.798 7.680 7.746 74,809 +0.00(+0.00%)
May 16, 2011 7.769 7.894 7.732 7.746 105,788 -0.07(-0.94%)
May 13, 2011 7.931 7.953 7.746 7.820 171,175 -0.09(-1.12%)
May 12, 2011 7.717 7.938 7.717 7.909 95,824 +0.15(+2.00%)
May 11, 2011 7.894 7.894 7.680 7.754 137,122 -0.16(-2.05%)
May 10, 2011 7.746 7.968 7.673 7.916 219,509 +0.23(+2.97%)
May 09, 2011 7.606 7.761 7.569 7.687 211,063 +0.09(+1.17%)
May 06, 2011 7.791 7.791 7.562 7.599 248,168 -0.05(-0.67%)
May 05, 2011 7.584 7.717 7.518 7.651 157,638 +0.01(+0.19%)
May 04, 2011 7.813 7.828 7.628 7.636 95,426 -0.18(-2.27%)
May 03, 2011 8.019 8.049 7.776 7.813 76,301 -0.22(-2.75%)
May 02, 2011 8.056 8.056 8.034 8.034 75,478 -0.15(-1.80%)
Apr 29, 2011 8.130 8.219 8.112 8.182 57,709 +0.07(+0.82%)
Apr 28, 2011 7.960 8.123 7.960 8.115 90,028 +0.15(+1.85%)
Apr 27, 2011 8.071 8.137 7.879 7.968 60,704 -0.10(-1.19%)
Apr 26, 2011 7.946 8.123 7.894 8.064 60,696 +0.13(+1.67%)
Apr 25, 2011 7.975 7.990 7.909 7.931 35,403 -0.03(-0.37%)
Apr 21, 2011 7.909 7.960 7.835 7.960 68,544 +0.15(+1.89%)
Apr 20, 2011 7.842 7.879 7.680 7.813 97,427 +0.11(+1.49%)
Apr 19, 2011 7.684 7.742 7.647 7.699 97,844 +0.04(+0.48%)
Apr 18, 2011 7.486 7.669 7.486 7.662 80,639 +0.06(+0.77%)
Apr 15, 2011 7.589 7.640 7.574 7.603 337,627 -0.01(-0.10%)
Apr 14, 2011 7.625 7.655 7.574 7.611 127,741 -0.08(-1.05%)
Apr 13, 2011 7.823 7.823 7.684 7.691 89,091 -0.08(-1.04%)
Apr 12, 2011 7.896 8.035 7.757 7.772 151,521 -0.19(-2.39%)
Apr 11, 2011 8.035 8.160 7.947 7.962 49,904 -0.07(-0.82%)
Apr 08, 2011 8.423 8.423 7.999 8.028 59,571 -0.32(-3.86%)
Apr 07, 2011 8.342 8.386 8.225 8.350 84,621 +0.04(+0.53%)
Apr 06, 2011 8.357 8.379 8.300 8.306 51,033 -0.01(-0.09%)
Apr 05, 2011 8.284 8.474 8.218 8.313 74,811 -0.01(-0.09%)
Apr 04, 2011 8.211 8.430 8.211 8.321 56,739 +0.13(+1.61%)
Apr 01, 2011 8.079 8.196 8.028 8.189 104,015 +0.21(+2.66%)
Mar 31, 2011 7.794 8.028 7.794 7.977 105,987 +0.20(+2.54%)
Mar 30, 2011 7.779 7.779 7.779 7.779 178,531 +0.05(+0.66%)
Mar 29, 2011 7.647 7.750 7.647 7.728 107,118 +0.07(+0.96%)
Mar 28, 2011 7.706 7.735 7.647 7.655 121,145 -0.04(-0.48%)
Mar 25, 2011 7.735 7.786 7.684 7.691 103,606 -0.01(-0.19%)
Mar 24, 2011 7.772 7.786 7.699 7.706 76,446 -0.01(-0.19%)
Mar 23, 2011 7.720 7.742 7.647 7.720 63,413 -0.01(-0.09%)
Mar 22, 2011 7.735 7.757 7.670 7.728 185,133 +0.04(+0.48%)
Mar 21, 2011 7.677 7.706 7.633 7.691 130,316 +0.10(+1.25%)
Mar 18, 2011 7.757 7.757 7.501 7.596 197,019 -0.07(-0.86%)
Mar 17, 2011 7.911 7.984 7.647 7.662 104,030 -0.05(-0.66%)
Mar 16, 2011 7.867 8.160 7.662 7.713 164,224 -0.63(-7.54%)
Mar 15, 2011 8.284 8.599 8.247 8.342 44,427 -0.26(-2.98%)
Mar 14, 2011 8.701 8.701 8.416 8.599 58,251 -0.27(-3.05%)
Mar 11, 2011 8.833 9.030 8.730 8.869 77,759 -0.03(-0.33%)
Mar 10, 2011 9.294 9.294 8.855 8.899 99,056 -0.59(-6.17%)
Mar 09, 2011 9.411 9.499 9.338 9.484 17,437 +0.07(+0.78%)
Mar 08, 2011 9.133 9.469 9.118 9.411 32,795 +0.26(+2.88%)
Mar 07, 2011 9.506 9.543 9.082 9.147 61,642 -0.26(-2.72%)
Mar 04, 2011 9.660 9.769 9.257 9.404 54,729 -0.27(-2.80%)
Mar 03, 2011 9.608 9.718 9.608 9.674 82,719 +0.18(+1.85%)
Mar 02, 2011 9.543 9.572 9.352 9.499 72,686 -0.01(-0.08%)
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.