Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marcus Corp (NY: MCS )

14.85 +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2010 7.707 7.819 7.601 7.707 117,995 -0.13(-1.71%)
May 27, 2010 7.587 7.840 7.489 7.840 129,797 +0.49(+6.60%)
May 26, 2010 7.355 7.700 7.298 7.355 1,032 +0.08(+1.06%)
May 25, 2010 7.165 7.341 7.059 7.277 202,103 -0.13(-1.71%)
May 24, 2010 7.693 7.798 7.369 7.404 202,011 -0.28(-3.66%)
May 21, 2010 7.390 7.735 7.362 7.686 292,552 +0.21(+2.82%)
May 20, 2010 7.700 7.826 7.460 7.474 286,682 -0.61(-7.57%)
May 19, 2010 8.284 8.340 8.030 8.087 222,825 -0.23(-2.79%)
May 18, 2010 8.741 8.812 8.235 8.319 233,825 -0.27(-3.19%)
May 17, 2010 8.622 8.713 8.270 8.593 189,572 +0.06(+0.74%)
May 14, 2010 8.530 8.537 8.291 8.530 144,799 -0.08(-0.98%)
May 13, 2010 8.671 8.741 8.481 8.615 199,753 -0.07(-0.81%)
May 12, 2010 8.474 8.692 8.403 8.685 210,582 +0.22(+2.58%)
May 11, 2010 8.488 8.523 8.425 8.467 182,798 -0.06(-0.74%)
May 10, 2010 8.432 8.551 8.333 8.530 195,163 +0.42(+5.12%)
May 07, 2010 8.410 8.530 8.023 8.115 251,045 -0.40(-4.71%)
May 06, 2010 8.657 9.544 8.136 8.516 213,031 -0.20(-2.26%)
May 05, 2010 8.769 8.966 8.699 8.713 127,040 -0.22(-2.44%)
May 04, 2010 9.065 9.157 8.769 8.931 203,142 -0.31(-3.35%)
May 03, 2010 9.135 9.347 9.044 9.241 189,785 +0.20(+2.18%)
Apr 30, 2010 9.684 9.705 9.037 9.044 186,706 -0.67(-6.88%)
Apr 29, 2010 9.445 9.776 9.396 9.713 153,843 +0.36(+3.84%)
Apr 28, 2010 9.438 9.466 9.178 9.354 52,245 -0.04(-0.45%)
Apr 27, 2010 9.537 9.698 9.375 9.396 98,927 -0.18(-1.84%)
Apr 26, 2010 9.621 9.713 9.431 9.572 97,070 -0.08(-0.80%)
Apr 23, 2010 9.473 9.720 9.452 9.649 66,022 +0.15(+1.63%)
Apr 22, 2010 9.220 9.586 9.149 9.494 90,657 +0.17(+1.77%)
Apr 21, 2010 9.147 9.350 9.028 9.329 93,217 +0.13(+1.37%)
Apr 20, 2010 9.315 9.350 9.112 9.203 80,342 -0.08(-0.83%)
Apr 19, 2010 9.280 9.392 9.000 9.280 115,946 -0.09(-0.97%)
Apr 16, 2010 9.322 9.483 9.161 9.371 100,321 +0.04(+0.45%)
Apr 15, 2010 9.273 9.469 9.238 9.329 74,223 +0.01(+0.15%)
Apr 14, 2010 9.168 9.357 9.091 9.315 118,479 +0.03(+0.38%)
Apr 13, 2010 9.301 9.371 9.091 9.280 199,170 -0.08(-0.82%)
Apr 12, 2010 9.427 9.427 9.252 9.357 77,327 -0.09(-0.96%)
Apr 09, 2010 9.483 9.483 9.280 9.448 89,814 -0.06(-0.66%)
Apr 08, 2010 9.574 9.790 9.455 9.511 127,603 -0.08(-0.87%)
Apr 07, 2010 9.455 9.707 9.364 9.595 165,902 +0.15(+1.63%)
Apr 06, 2010 9.371 9.511 9.336 9.441 74,485 +0.09(+0.97%)
Apr 05, 2010 9.203 9.476 9.182 9.350 195,440 +0.20(+2.14%)
Apr 01, 2010 9.168 9.154 9.154 9.154 100,811 +0.07(+0.77%)
Mar 31, 2010 9.182 9.301 9.049 9.084 97,563 -0.17(-1.89%)
Mar 30, 2010 9.329 9.371 9.189 9.259 93,556 -0.01(-0.08%)
Mar 29, 2010 9.476 9.525 9.175 9.266 125,926 -0.18(-1.92%)
Mar 26, 2010 9.154 9.525 9.154 9.448 315,630 +0.36(+3.92%)
Mar 25, 2010 8.944 9.308 8.944 9.091 207,478 +0.22(+2.44%)
Mar 24, 2010 8.783 8.979 8.693 8.874 127,992 +0.01(+0.16%)
Mar 23, 2010 9.119 9.126 8.756 8.860 194,547 -0.23(-2.54%)
Mar 22, 2010 8.511 9.210 8.511 9.091 168,968 +0.45(+5.26%)
Mar 19, 2010 8.567 8.658 8.343 8.637 160,690 +0.13(+1.56%)
Mar 18, 2010 9.406 9.406 8.448 8.504 295,013 -0.62(-6.82%)
Mar 17, 2010 8.846 9.182 8.811 9.126 206,889 +0.28(+3.16%)
Mar 16, 2010 8.693 8.860 8.658 8.846 90,193 +0.17(+2.02%)
Mar 15, 2010 8.581 8.672 8.574 8.672 171,077 -0.06(-0.72%)
Mar 12, 2010 8.756 8.797 8.602 8.735 63,897 +0.03(+0.40%)
Mar 11, 2010 8.476 8.707 8.476 8.700 94,613 +0.17(+2.05%)
Mar 10, 2010 8.483 8.672 8.483 8.525 163,798 +0.01(+0.16%)
Mar 09, 2010 8.378 8.595 8.364 8.511 195,706 +0.13(+1.50%)
Mar 08, 2010 8.399 8.490 8.364 8.385 209,757 -0.03(-0.42%)
Mar 05, 2010 8.455 8.539 8.392 8.420 174,697 +0.01(+0.08%)
Mar 04, 2010 8.490 8.490 8.288 8.413 87,220 -0.04(-0.50%)
Mar 03, 2010 8.797 8.797 8.434 8.455 131,842 -0.33(-3.74%)
Mar 02, 2010 8.867 9.042 8.686 8.783 83,450 -0.02(-0.24%)
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.