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

Marcus Corp (NY: MCS )

15.13 -0.15 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.583 7.605 7.510 7.547 133,255 -0.02(-0.29%)
May 23, 2011 7.510 7.620 7.459 7.569 72,472 -0.09(-1.14%)
May 20, 2011 7.656 7.693 7.591 7.656 131,445 -0.06(-0.76%)
May 19, 2011 7.729 7.736 7.663 7.715 252,071 +0.01(+0.09%)
May 18, 2011 7.678 7.744 7.649 7.707 65,745 +0.05(+0.67%)
May 17, 2011 7.591 7.707 7.591 7.656 75,690 +0.00(+0.00%)
May 16, 2011 7.678 7.802 7.642 7.656 107,035 -0.07(-0.94%)
May 13, 2011 7.838 7.860 7.656 7.729 173,193 -0.09(-1.12%)
May 12, 2011 7.627 7.846 7.627 7.817 96,953 +0.15(+2.00%)
May 11, 2011 7.802 7.802 7.591 7.663 138,738 -0.16(-2.05%)
May 10, 2011 7.656 7.875 7.583 7.824 222,097 +0.23(+2.98%)
May 09, 2011 7.518 7.671 7.481 7.598 213,551 +0.09(+1.17%)
May 06, 2011 7.700 7.700 7.474 7.510 251,093 -0.05(-0.68%)
May 05, 2011 7.496 7.627 7.430 7.561 159,496 +0.01(+0.19%)
May 04, 2011 7.722 7.736 7.540 7.547 96,551 -0.17(-2.27%)
May 03, 2011 7.926 7.955 7.685 7.722 77,200 -0.22(-2.75%)
May 02, 2011 7.962 7.962 7.941 7.941 76,368 -0.15(-1.80%)
Apr 29, 2011 8.035 8.123 8.017 8.086 58,390 +0.07(+0.82%)
Apr 28, 2011 7.868 8.028 7.868 8.021 91,089 +0.15(+1.85%)
Apr 27, 2011 7.977 8.043 7.787 7.875 61,419 -0.09(-1.19%)
Apr 26, 2011 7.853 8.028 7.802 7.970 61,411 +0.13(+1.67%)
Apr 25, 2011 7.882 7.897 7.817 7.838 35,820 -0.03(-0.37%)
Apr 21, 2011 7.817 7.868 7.744 7.868 69,352 +0.15(+1.89%)
Apr 20, 2011 7.751 7.787 7.591 7.722 98,576 +0.11(+1.49%)
Apr 19, 2011 7.594 7.652 7.558 7.609 98,997 +0.04(+0.48%)
Apr 18, 2011 7.399 7.580 7.399 7.573 81,590 +0.06(+0.77%)
Apr 15, 2011 7.500 7.551 7.486 7.515 341,607 -0.01(-0.10%)
Apr 14, 2011 7.536 7.565 7.486 7.522 129,247 -0.08(-1.05%)
Apr 13, 2011 7.732 7.732 7.594 7.602 90,141 -0.08(-1.04%)
Apr 12, 2011 7.804 7.942 7.667 7.681 153,307 -0.19(-2.39%)
Apr 11, 2011 7.942 8.064 7.855 7.869 50,492 -0.07(-0.82%)
Apr 08, 2011 8.325 8.325 7.905 7.934 60,273 -0.32(-3.86%)
Apr 07, 2011 8.245 8.289 8.130 8.253 85,619 +0.04(+0.53%)
Apr 06, 2011 8.260 8.281 8.203 8.209 51,634 -0.01(-0.09%)
Apr 05, 2011 8.187 8.375 8.122 8.216 75,693 -0.01(-0.09%)
Apr 04, 2011 8.115 8.332 8.115 8.224 57,408 +0.13(+1.61%)
Apr 01, 2011 7.985 8.101 7.934 8.093 105,241 +0.21(+2.66%)
Mar 31, 2011 7.703 7.934 7.703 7.884 107,236 +0.20(+2.54%)
Mar 30, 2011 7.688 7.688 7.688 7.688 180,636 +0.05(+0.66%)
Mar 29, 2011 7.558 7.659 7.558 7.638 108,381 +0.07(+0.96%)
Mar 28, 2011 7.616 7.645 7.558 7.565 122,573 -0.04(-0.48%)
Mar 25, 2011 7.645 7.696 7.594 7.602 104,827 -0.01(-0.19%)
Mar 24, 2011 7.681 7.696 7.609 7.616 77,347 -0.01(-0.19%)
Mar 23, 2011 7.631 7.652 7.558 7.631 64,161 -0.01(-0.09%)
Mar 22, 2011 7.645 7.667 7.581 7.638 187,315 +0.04(+0.48%)
Mar 21, 2011 7.587 7.616 7.544 7.602 131,852 +0.09(+1.25%)
Mar 18, 2011 7.667 7.667 7.414 7.508 199,341 -0.07(-0.86%)
Mar 17, 2011 7.819 7.891 7.558 7.573 105,256 -0.05(-0.66%)
Mar 16, 2011 7.775 8.064 7.573 7.623 166,160 -0.62(-7.54%)
Mar 15, 2011 8.187 8.498 8.151 8.245 44,951 -0.25(-2.98%)
Mar 14, 2011 8.600 8.600 8.318 8.498 58,937 -0.27(-3.05%)
Mar 11, 2011 8.730 8.925 8.629 8.766 78,675 -0.03(-0.33%)
Mar 10, 2011 9.186 9.186 8.752 8.795 100,223 -0.58(-6.17%)
Mar 09, 2011 9.301 9.388 9.229 9.374 17,643 +0.07(+0.78%)
Mar 08, 2011 9.026 9.359 9.012 9.301 33,182 +0.26(+2.88%)
Mar 07, 2011 9.395 9.431 8.976 9.041 62,369 -0.25(-2.72%)
Mar 04, 2011 9.547 9.656 9.149 9.294 55,374 -0.27(-2.80%)
Mar 03, 2011 9.497 9.605 9.497 9.562 83,694 +0.17(+1.85%)
Mar 02, 2011 9.431 9.460 9.243 9.388 73,543 -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.