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

Marcus Corp (NY: MCS )

10.68 +0.15 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 7.623 7.645 7.550 7.586 132,564 -0.02(-0.29%)
May 23, 2011 7.550 7.660 7.498 7.608 72,096 -0.09(-1.14%)
May 20, 2011 7.696 7.733 7.630 7.696 130,763 -0.06(-0.76%)
May 19, 2011 7.769 7.777 7.703 7.755 250,763 +0.01(+0.09%)
May 18, 2011 7.718 7.784 7.689 7.747 65,404 +0.05(+0.67%)
May 17, 2011 7.630 7.747 7.630 7.696 75,298 +0.00(+0.00%)
May 16, 2011 7.718 7.843 7.681 7.696 106,479 -0.07(-0.94%)
May 13, 2011 7.879 7.901 7.696 7.769 172,294 -0.09(-1.12%)
May 12, 2011 7.667 7.887 7.667 7.857 96,450 +0.15(+2.00%)
May 11, 2011 7.843 7.843 7.630 7.703 138,018 -0.16(-2.05%)
May 10, 2011 7.696 7.916 7.623 7.865 220,944 +0.23(+2.98%)
May 09, 2011 7.557 7.711 7.520 7.638 212,443 +0.09(+1.16%)
May 06, 2011 7.740 7.740 7.513 7.550 249,790 -0.05(-0.67%)
May 05, 2011 7.535 7.667 7.469 7.601 158,668 +0.01(+0.19%)
May 04, 2011 7.762 7.777 7.579 7.586 96,050 -0.18(-2.27%)
May 03, 2011 7.967 7.997 7.725 7.762 76,800 -0.22(-2.75%)
May 02, 2011 8.004 8.004 7.982 7.982 75,972 -0.15(-1.80%)
Apr 29, 2011 8.077 8.165 8.059 8.129 58,087 +0.07(+0.82%)
Apr 28, 2011 7.909 8.070 7.909 8.063 90,616 +0.15(+1.85%)
Apr 27, 2011 8.019 8.085 7.828 7.916 61,101 -0.10(-1.19%)
Apr 26, 2011 7.894 8.070 7.843 8.011 61,092 +0.13(+1.67%)
Apr 25, 2011 7.923 7.938 7.857 7.879 35,634 -0.03(-0.37%)
Apr 21, 2011 7.857 7.909 7.784 7.909 68,992 +0.15(+1.89%)
Apr 20, 2011 7.791 7.828 7.630 7.762 98,064 +0.11(+1.49%)
Apr 19, 2011 7.634 7.692 7.598 7.649 98,483 +0.04(+0.48%)
Apr 18, 2011 7.438 7.619 7.438 7.612 81,166 +0.06(+0.77%)
Apr 15, 2011 7.539 7.590 7.525 7.554 339,834 -0.01(-0.10%)
Apr 14, 2011 7.576 7.605 7.525 7.561 128,576 -0.08(-1.05%)
Apr 13, 2011 7.772 7.772 7.634 7.641 89,674 -0.08(-1.04%)
Apr 12, 2011 7.845 7.983 7.707 7.721 152,512 -0.19(-2.39%)
Apr 11, 2011 7.983 8.107 7.896 7.910 50,230 -0.07(-0.82%)
Apr 08, 2011 8.368 8.368 7.947 7.976 59,960 -0.32(-3.86%)
Apr 07, 2011 8.288 8.332 8.172 8.296 85,175 +0.04(+0.53%)
Apr 06, 2011 8.303 8.325 8.246 8.252 51,366 -0.01(-0.09%)
Apr 05, 2011 8.230 8.419 8.165 8.259 75,300 -0.01(-0.09%)
Apr 04, 2011 8.157 8.376 8.157 8.266 57,110 +0.13(+1.61%)
Apr 01, 2011 8.027 8.143 7.976 8.136 104,695 +0.21(+2.66%)
Mar 31, 2011 7.743 7.976 7.743 7.925 106,679 +0.20(+2.54%)
Mar 30, 2011 7.728 7.728 7.728 7.728 179,698 +0.05(+0.66%)
Mar 29, 2011 7.598 7.699 7.598 7.678 107,818 +0.07(+0.96%)
Mar 28, 2011 7.656 7.685 7.598 7.605 121,937 -0.04(-0.48%)
Mar 25, 2011 7.685 7.736 7.634 7.641 104,283 -0.01(-0.19%)
Mar 24, 2011 7.721 7.736 7.649 7.656 76,945 -0.01(-0.19%)
Mar 23, 2011 7.670 7.692 7.598 7.670 63,828 -0.01(-0.09%)
Mar 22, 2011 7.685 7.707 7.620 7.678 186,343 +0.04(+0.48%)
Mar 21, 2011 7.627 7.656 7.583 7.641 131,168 +0.09(+1.25%)
Mar 18, 2011 7.707 7.707 7.452 7.547 198,307 -0.07(-0.86%)
Mar 17, 2011 7.859 7.932 7.598 7.612 104,710 -0.05(-0.66%)
Mar 16, 2011 7.816 8.107 7.612 7.663 165,298 -0.63(-7.54%)
Mar 15, 2011 8.230 8.543 8.194 8.288 44,718 -0.25(-2.98%)
Mar 14, 2011 8.645 8.645 8.361 8.543 58,631 -0.27(-3.05%)
Mar 11, 2011 8.775 8.972 8.674 8.812 78,267 -0.03(-0.33%)
Mar 10, 2011 9.233 9.233 8.797 8.841 99,703 -0.58(-6.17%)
Mar 09, 2011 9.350 9.437 9.277 9.422 17,551 +0.07(+0.78%)
Mar 08, 2011 9.074 9.408 9.059 9.350 33,010 +0.26(+2.88%)
Mar 07, 2011 9.444 9.481 9.023 9.088 62,045 -0.25(-2.72%)
Mar 04, 2011 9.597 9.706 9.197 9.343 55,087 -0.27(-2.80%)
Mar 03, 2011 9.546 9.655 9.546 9.612 83,260 +0.17(+1.85%)
Mar 02, 2011 9.481 9.510 9.292 9.437 73,161 -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.