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 31, 2012 10.04 10.24 9.843 10.06 99,453 +0.02(+0.15%)
May 30, 2012 10.32 10.39 9.986 10.05 47,092 -0.43(-4.11%)
May 29, 2012 10.48 10.54 10.31 10.48 35,679 +0.15(+1.46%)
May 25, 2012 10.50 10.51 10.30 10.33 97,398 -0.15(-1.44%)
May 24, 2012 9.971 10.54 9.952 10.48 169,173 +0.49(+4.91%)
May 23, 2012 9.534 10.01 9.534 9.986 131,444 +0.36(+3.76%)
May 22, 2012 9.768 9.926 9.586 9.624 148,334 -0.10(-1.01%)
May 21, 2012 9.707 9.767 9.488 9.722 84,629 +0.02(+0.23%)
May 18, 2012 9.632 9.888 9.601 9.700 86,368 +0.05(+0.55%)
May 17, 2012 9.911 9.911 9.617 9.647 109,229 -0.21(-2.14%)
May 16, 2012 9.934 10.04 9.858 9.858 63,437 -0.02(-0.23%)
May 15, 2012 9.345 9.903 9.345 9.881 110,281 +0.51(+5.39%)
May 14, 2012 9.390 9.586 9.360 9.375 73,773 -0.17(-1.74%)
May 11, 2012 9.624 9.775 9.466 9.541 57,865 -0.17(-1.71%)
May 10, 2012 9.662 9.813 9.609 9.707 53,840 +0.16(+1.66%)
May 09, 2012 9.518 9.737 9.503 9.549 56,502 -0.14(-1.40%)
May 08, 2012 9.481 9.745 9.405 9.685 73,641 +0.14(+1.42%)
May 07, 2012 8.907 9.692 8.907 9.549 73,182 +0.58(+6.48%)
May 04, 2012 9.073 9.156 8.915 8.967 210,715 -0.16(-1.74%)
May 03, 2012 9.284 9.360 9.096 9.126 79,900 -0.20(-2.11%)
May 02, 2012 9.269 9.443 9.209 9.322 68,372 -0.02(-0.16%)
May 01, 2012 9.503 9.866 9.322 9.337 112,775 -0.11(-1.12%)
Apr 30, 2012 9.647 9.685 9.443 9.443 75,050 -0.23(-2.34%)
Apr 27, 2012 9.715 9.783 9.609 9.669 101,613 +0.02(+0.23%)
Apr 26, 2012 9.692 9.730 9.624 9.647 54,333 -0.03(-0.31%)
Apr 25, 2012 9.556 9.798 9.511 9.677 70,041 +0.27(+2.89%)
Apr 24, 2012 9.096 9.413 9.073 9.405 72,691 +0.31(+3.40%)
Apr 23, 2012 9.284 9.432 9.066 9.096 93,945 -0.37(-3.95%)
Apr 20, 2012 9.499 9.522 9.379 9.469 93,633 +0.10(+1.12%)
Apr 19, 2012 9.469 9.649 9.349 9.364 66,632 -0.12(-1.26%)
Apr 18, 2012 9.544 9.627 9.394 9.484 44,607 -0.13(-1.40%)
Apr 17, 2012 9.552 9.754 9.552 9.619 88,234 +0.16(+1.66%)
Apr 16, 2012 9.454 9.672 9.334 9.462 67,158 +0.04(+0.48%)
Apr 13, 2012 9.492 9.544 9.357 9.417 85,625 -0.16(-1.64%)
Apr 12, 2012 9.342 9.649 9.342 9.574 70,495 +0.22(+2.41%)
Apr 11, 2012 9.207 9.439 9.199 9.349 91,840 +0.25(+2.80%)
Apr 10, 2012 9.327 9.349 8.990 9.095 93,806 -0.26(-2.80%)
Apr 09, 2012 9.155 9.567 9.155 9.357 83,144 -0.02(-0.24%)
Apr 05, 2012 9.409 9.559 9.244 9.379 60,423 -0.09(-0.95%)
Apr 04, 2012 9.214 9.522 9.184 9.469 96,655 +0.10(+1.04%)
Apr 03, 2012 9.657 9.717 9.199 9.372 92,286 -0.34(-3.47%)
Apr 02, 2012 9.394 9.709 9.373 9.709 63,103 +0.30(+3.19%)
Mar 30, 2012 9.627 9.627 9.394 9.409 54,413 -0.10(-1.10%)
Mar 29, 2012 9.432 9.559 9.297 9.514 66,220 +0.00(+0.00%)
Mar 28, 2012 9.334 9.552 9.274 9.514 62,540 +0.19(+2.09%)
Mar 27, 2012 9.432 9.432 9.297 9.319 60,490 -0.07(-0.72%)
Mar 26, 2012 9.342 9.409 9.334 9.387 90,785 +0.20(+2.20%)
Mar 23, 2012 8.975 9.190 8.877 9.184 58,587 +0.23(+2.60%)
Mar 22, 2012 8.930 9.162 8.802 8.952 98,432 -0.08(-0.91%)
Mar 21, 2012 9.132 9.259 9.012 9.035 62,419 -0.06(-0.66%)
Mar 20, 2012 9.274 9.274 9.042 9.095 63,216 -0.27(-2.88%)
Mar 19, 2012 9.289 9.462 9.184 9.364 80,158 +0.04(+0.48%)
Mar 16, 2012 9.372 9.372 9.155 9.319 118,345 -0.02(-0.24%)
Mar 15, 2012 9.304 9.387 9.214 9.342 45,601 +0.02(+0.24%)
Mar 14, 2012 9.394 9.499 8.367 9.319 85,870 -0.05(-0.56%)
Mar 13, 2012 9.147 9.409 9.147 9.372 103,958 +0.29(+3.22%)
Mar 12, 2012 9.020 9.155 8.870 9.080 42,954 +0.05(+0.58%)
Mar 09, 2012 8.570 9.065 8.570 9.027 124,927 +0.45(+5.24%)
Mar 08, 2012 8.600 8.645 8.502 8.577 65,144 +0.03(+0.35%)
Mar 07, 2012 8.630 8.667 8.495 8.547 60,473 -0.02(-0.26%)
Mar 06, 2012 8.630 8.712 8.487 8.570 92,050 -0.14(-1.64%)
Mar 05, 2012 8.525 8.735 8.412 8.712 66,732 +0.20(+2.38%)
Mar 02, 2012 8.885 8.907 8.502 8.510 117,163 -0.37(-4.22%)
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.