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 (%)
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%)
Jan 04, 2012 9.703 9.748 9.523 9.583 117,989 +0.13(+1.35%)
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%)
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.