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 31, 2020 13.13 13.13 13.13 363,329 +0.02(+0.15%)
Dec 30, 2020 12.86 13.37 12.75 13.11 363,329 +0.28(+2.20%)
Dec 29, 2020 13.12 13.34 12.55 12.82 435,155 -0.12(-0.90%)
Dec 28, 2020 12.42 13.51 12.29 12.94 588,327 +0.82(+6.75%)
Dec 24, 2020 12.19 12.42 11.88 12.12 413,274 -0.05(-0.40%)
Dec 23, 2020 11.55 12.23 11.49 12.17 593,637 +0.78(+6.84%)
Dec 22, 2020 12.04 12.09 11.37 11.39 851,432 -0.57(-4.80%)
Dec 21, 2020 11.89 12.19 11.64 11.97 677,938 -0.47(-3.76%)
Dec 18, 2020 12.67 12.88 12.26 12.43 1,290,558 -0.17(-1.31%)
Dec 17, 2020 12.17 12.65 12.03 12.60 384,697 +0.43(+3.52%)
Dec 16, 2020 12.33 12.34 12.03 12.17 303,669 -0.04(-0.32%)
Dec 15, 2020 12.01 12.24 11.60 12.21 552,962 +0.25(+2.12%)
Dec 14, 2020 12.75 12.88 11.84 11.96 1,173,467 -0.37(-3.00%)
Dec 11, 2020 11.55 12.71 11.36 12.33 1,237,769 +0.86(+7.47%)
Dec 10, 2020 11.20 11.57 10.99 11.47 1,008,628 +0.07(+0.60%)
Dec 09, 2020 12.16 12.32 11.16 11.40 894,141 -0.44(-3.70%)
Dec 08, 2020 11.38 12.22 11.36 11.84 662,607 +0.37(+3.23%)
Dec 07, 2020 11.83 11.89 11.42 11.47 945,990 -0.35(-2.97%)
Dec 04, 2020 11.11 11.93 11.07 11.82 2,180,988 +0.90(+8.20%)
Dec 03, 2020 12.77 13.28 10.72 10.92 3,393,222 -1.65(-13.09%)
Dec 02, 2020 11.62 12.66 11.62 12.57 1,208,297 +0.81(+6.87%)
Dec 01, 2020 11.90 12.27 11.66 11.76 733,419 +0.33(+2.90%)
Nov 30, 2020 12.18 12.53 11.39 11.43 1,032,778 -0.74(-6.08%)
Nov 27, 2020 12.37 12.49 12.07 12.17 345,490 -0.09(-0.71%)
Nov 25, 2020 12.25 12.33 11.78 12.26 812,581 +0.01(+0.08%)
Nov 24, 2020 12.12 12.51 11.90 12.25 1,339,659 +0.58(+5.01%)
Nov 23, 2020 11.29 11.98 11.20 11.66 899,622 +0.59(+5.37%)
Nov 20, 2020 10.90 11.14 10.72 11.07 572,155 +0.04(+0.35%)
Nov 19, 2020 10.95 11.51 10.71 11.03 683,555 +0.08(+0.71%)
Nov 18, 2020 10.83 11.53 10.81 10.95 973,018 +0.23(+2.18%)
Nov 17, 2020 9.912 10.83 9.883 10.72 838,468 +0.57(+5.66%)
Nov 16, 2020 10.81 10.82 9.859 10.15 948,140 +0.36(+3.68%)
Nov 13, 2020 9.396 9.873 9.318 9.786 1,078,580 +0.49(+5.24%)
Nov 12, 2020 9.562 9.756 9.192 9.299 736,504 -0.51(-5.16%)
Nov 11, 2020 10.15 10.17 9.396 9.805 1,399,975 -0.33(-3.27%)
Nov 10, 2020 10.86 11.06 9.610 10.14 1,990,658 -0.20(-1.98%)
Nov 09, 2020 9.396 10.74 9.104 10.34 4,026,372 +2.44(+30.95%)
Nov 06, 2020 7.789 7.945 7.731 7.897 549,252 +0.12(+1.50%)
Nov 05, 2020 7.604 8.004 7.566 7.780 1,332,367 +0.23(+3.10%)
Nov 04, 2020 7.458 7.751 7.312 7.546 368,511 -0.10(-1.27%)
Nov 03, 2020 7.400 7.838 7.400 7.643 722,643 +0.29(+3.97%)
Nov 02, 2020 7.205 7.497 7.147 7.351 378,191 +0.21(+3.00%)
Oct 30, 2020 7.205 7.381 7.069 7.137 805,084 -0.18(-2.53%)
Oct 29, 2020 7.244 7.381 7.118 7.322 446,610 +0.05(+0.67%)
Oct 28, 2020 7.400 7.546 7.186 7.273 639,676 -0.34(-4.48%)
Oct 27, 2020 7.828 7.877 7.488 7.614 663,943 -0.27(-3.46%)
Oct 26, 2020 7.770 7.955 7.629 7.887 858,615 -0.22(-2.76%)
Oct 23, 2020 7.974 8.140 7.867 8.111 578,728 +0.23(+2.97%)
Oct 22, 2020 7.361 7.994 7.361 7.877 563,958 +0.51(+6.87%)
Oct 21, 2020 7.205 7.478 7.127 7.371 407,342 +0.15(+2.02%)
Oct 20, 2020 7.400 7.400 7.088 7.225 536,724 -0.08(-1.07%)
Oct 19, 2020 7.166 7.566 7.137 7.303 1,322,067 +0.14(+1.90%)
Oct 16, 2020 7.020 7.200 6.855 7.166 916,619 +0.17(+2.36%)
Oct 15, 2020 6.777 7.030 6.660 7.001 1,060,821 +0.13(+1.84%)
Oct 14, 2020 6.884 7.244 6.699 6.874 2,104,239 -0.11(-1.53%)
Oct 13, 2020 7.332 7.439 6.855 6.981 1,621,698 -0.55(-7.24%)
Oct 12, 2020 7.488 7.595 7.108 7.527 1,246,397 +0.09(+1.18%)
Oct 09, 2020 7.458 7.538 7.244 7.439 893,203 +0.05(+0.66%)
Oct 08, 2020 7.419 7.663 7.381 7.390 1,265,131 -0.01(-0.13%)
Oct 07, 2020 7.371 7.439 7.176 7.400 1,082,219 +0.14(+1.88%)
Oct 06, 2020 7.488 7.692 7.157 7.264 2,361,152 -0.10(-1.32%)
Oct 05, 2020 7.789 7.790 7.088 7.361 808,253 -0.49(-6.20%)
Oct 02, 2020 7.244 8.062 7.225 7.848 731,652 +0.27(+3.60%)
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.