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: 4:10 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 (%)
Mar 30, 2012 9.692 9.692 9.458 9.473 54,048 -0.11(-1.10%)
Mar 29, 2012 9.496 9.624 9.360 9.579 65,775 +0.00(+0.00%)
Mar 28, 2012 9.398 9.616 9.337 9.579 62,120 +0.20(+2.09%)
Mar 27, 2012 9.496 9.496 9.360 9.382 60,084 -0.07(-0.72%)
Mar 26, 2012 9.405 9.473 9.398 9.450 90,176 +0.20(+2.20%)
Mar 23, 2012 9.035 9.252 8.937 9.247 58,193 +0.23(+2.60%)
Mar 22, 2012 8.990 9.224 8.862 9.013 97,771 -0.08(-0.91%)
Mar 21, 2012 9.194 9.322 9.073 9.096 62,000 -0.06(-0.66%)
Mar 20, 2012 9.337 9.337 9.103 9.156 62,792 -0.27(-2.88%)
Mar 19, 2012 9.352 9.526 9.247 9.428 79,620 +0.05(+0.48%)
Mar 16, 2012 9.435 9.435 9.216 9.382 117,551 -0.02(-0.24%)
Mar 15, 2012 9.367 9.450 9.277 9.405 45,295 +0.02(+0.24%)
Mar 14, 2012 9.458 9.564 8.424 9.382 85,294 -0.05(-0.56%)
Mar 13, 2012 9.209 9.473 9.209 9.435 103,260 +0.29(+3.22%)
Mar 12, 2012 9.081 9.216 8.930 9.141 42,665 +0.05(+0.58%)
Mar 09, 2012 8.628 9.126 8.628 9.088 124,088 +0.45(+5.24%)
Mar 08, 2012 8.658 8.703 8.560 8.635 64,706 +0.03(+0.35%)
Mar 07, 2012 8.688 8.726 8.552 8.605 60,067 -0.02(-0.26%)
Mar 06, 2012 8.688 8.771 8.545 8.628 91,432 -0.14(-1.64%)
Mar 05, 2012 8.582 8.794 8.469 8.771 66,284 +0.20(+2.38%)
Mar 02, 2012 8.945 8.967 8.560 8.567 116,377 -0.38(-4.22%)
Mar 01, 2012 9.164 9.164 8.914 8.945 84,116 -0.15(-1.66%)
Feb 29, 2012 9.435 9.435 9.058 9.096 100,231 -0.30(-3.21%)
Feb 28, 2012 9.375 9.405 9.262 9.398 34,988 +0.05(+0.57%)
Feb 27, 2012 9.609 9.609 9.321 9.345 47,527 -0.35(-3.66%)
Feb 24, 2012 9.647 9.804 9.594 9.699 30,503 +0.06(+0.63%)
Feb 23, 2012 9.481 9.647 9.413 9.639 64,326 +0.16(+1.67%)
Feb 22, 2012 9.375 9.594 9.262 9.481 44,781 +0.11(+1.13%)
Feb 21, 2012 9.458 9.488 9.307 9.375 40,353 -0.08(-0.80%)
Feb 17, 2012 9.609 9.609 9.428 9.450 40,830 -0.12(-1.26%)
Feb 16, 2012 9.043 9.594 9.043 9.571 55,639 +0.52(+5.75%)
Feb 15, 2012 9.292 9.337 8.975 9.050 82,798 -0.16(-1.72%)
Feb 14, 2012 9.450 9.450 9.148 9.209 49,643 -0.27(-2.87%)
Feb 13, 2012 9.390 9.511 9.322 9.481 61,600 +0.23(+2.45%)
Feb 10, 2012 9.481 9.548 9.254 9.254 66,970 -0.33(-3.46%)
Feb 09, 2012 9.752 9.767 9.548 9.586 34,890 -0.12(-1.24%)
Feb 08, 2012 9.647 9.737 9.526 9.707 47,048 +0.11(+1.10%)
Feb 07, 2012 9.813 9.813 9.579 9.601 63,115 -0.23(-2.30%)
Feb 06, 2012 9.805 9.850 9.624 9.828 65,671 -0.06(-0.61%)
Feb 03, 2012 9.654 9.918 9.337 9.888 119,136 +0.48(+5.14%)
Feb 02, 2012 9.616 9.805 9.322 9.405 176,042 -0.24(-2.50%)
Feb 01, 2012 9.247 9.707 9.231 9.647 164,523 +0.51(+5.53%)
Jan 31, 2012 9.488 9.488 9.133 9.141 96,388 -0.26(-2.73%)
Jan 30, 2012 9.352 9.669 9.284 9.398 127,787 -0.08(-0.80%)
Jan 27, 2012 9.496 9.737 9.405 9.473 83,108 -0.07(-0.71%)
Jan 26, 2012 9.533 9.699 9.405 9.541 73,968 +0.07(+0.72%)
Jan 25, 2012 9.405 9.579 9.356 9.473 68,233 +0.04(+0.40%)
Jan 24, 2012 9.367 9.488 9.292 9.435 90,508 -0.02(-0.24%)
Jan 23, 2012 9.639 9.790 9.345 9.458 35,996 -0.18(-1.84%)
Jan 20, 2012 9.478 9.695 9.478 9.635 43,184 +0.14(+1.50%)
Jan 19, 2012 9.748 9.748 9.433 9.493 91,003 -0.21(-2.16%)
Jan 18, 2012 9.350 9.733 9.350 9.703 51,859 +0.36(+3.85%)
Jan 17, 2012 9.748 9.800 9.208 9.343 183,836 -0.28(-2.96%)
Jan 13, 2012 9.590 9.665 9.478 9.628 53,809 -0.10(-1.00%)
Jan 12, 2012 9.703 9.748 9.538 9.725 53,701 +0.04(+0.46%)
Jan 11, 2012 9.538 9.740 9.433 9.680 110,147 +0.01(+0.16%)
Jan 10, 2012 9.560 9.703 9.478 9.665 93,645 +0.27(+2.87%)
Jan 09, 2012 9.380 9.515 9.290 9.395 172,718 +0.07(+0.80%)
Jan 06, 2012 9.403 9.403 9.185 9.320 79,399 -0.06(-0.64%)
Jan 05, 2012 9.538 9.560 9.200 9.380 104,598 -0.20(-2.11%)
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.