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

Marcus Corp (NY: MCS )

10.72 -0.19 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2011 8.622 8.761 8.563 8.673 90,945 +0.10(+1.20%)
Jan 28, 2011 8.914 8.914 8.424 8.570 84,522 -0.39(-4.33%)
Jan 27, 2011 8.995 8.995 8.804 8.958 49,643 -0.08(-0.89%)
Jan 26, 2011 8.804 9.141 8.790 9.039 50,257 +0.28(+3.17%)
Jan 25, 2011 8.695 8.775 8.556 8.761 68,693 -0.01(-0.17%)
Jan 24, 2011 8.592 8.874 8.578 8.775 71,678 +0.25(+2.92%)
Jan 21, 2011 8.812 8.812 8.504 8.526 106,896 -0.22(-2.55%)
Jan 20, 2011 8.742 8.909 8.735 8.750 57,015 -0.09(-0.99%)
Jan 19, 2011 9.258 9.266 8.830 8.837 135,756 -0.46(-4.93%)
Jan 18, 2011 9.418 9.454 9.215 9.295 66,287 -0.15(-1.62%)
Jan 14, 2011 9.360 9.593 9.360 9.447 73,346 +0.03(+0.31%)
Jan 13, 2011 9.709 9.709 9.280 9.418 46,405 -0.30(-3.07%)
Jan 12, 2011 9.767 9.920 9.629 9.716 73,232 +0.07(+0.68%)
Jan 11, 2011 9.578 9.731 9.447 9.651 91,205 +0.13(+1.37%)
Jan 10, 2011 9.462 9.680 9.375 9.520 94,067 +0.02(+0.23%)
Jan 07, 2011 9.425 9.542 9.200 9.498 79,416 +0.11(+1.16%)
Jan 06, 2011 9.694 9.760 9.331 9.389 66,663 -0.27(-2.78%)
Jan 05, 2011 9.542 9.665 9.399 9.658 66,651 +0.10(+1.06%)
Jan 04, 2011 9.978 9.992 9.549 9.556 90,388 -0.35(-3.52%)
Jan 03, 2011 9.745 9.985 9.680 9.905 94,023 +0.26(+2.71%)
Dec 31, 2010 9.673 9.832 9.622 9.643 86,103 -0.05(-0.52%)
Dec 30, 2010 9.956 9.978 9.622 9.694 132,008 -0.30(-2.98%)
Dec 29, 2010 10.16 10.17 9.978 9.992 31,188 -0.16(-1.57%)
Dec 28, 2010 10.23 10.25 10.13 10.15 49,512 -0.10(-0.99%)
Dec 27, 2010 10.18 10.31 10.14 10.25 55,599 +0.03(+0.28%)
Dec 23, 2010 10.25 10.33 10.16 10.22 65,621 +0.01(+0.07%)
Dec 22, 2010 10.38 10.38 10.12 10.22 69,465 -0.15(-1.40%)
Dec 21, 2010 10.41 10.51 10.33 10.36 47,284 +0.01(+0.07%)
Dec 20, 2010 10.46 10.52 10.34 10.36 117,061 -0.04(-0.35%)
Dec 17, 2010 10.18 10.39 10.06 10.39 219,852 +0.17(+1.64%)
Dec 16, 2010 10.21 10.38 10.14 10.22 74,355 +0.03(+0.29%)
Dec 15, 2010 10.31 10.41 10.19 10.20 68,294 -0.16(-1.54%)
Dec 14, 2010 10.47 10.47 10.30 10.36 58,317 -0.05(-0.49%)
Dec 13, 2010 10.64 10.64 10.38 10.41 82,152 -0.16(-1.51%)
Dec 10, 2010 10.41 10.63 10.28 10.57 57,317 +0.17(+1.68%)
Dec 09, 2010 10.33 10.45 10.23 10.39 69,510 +0.15(+1.42%)
Dec 08, 2010 10.40 10.42 10.16 10.25 66,507 -0.11(-1.05%)
Dec 07, 2010 10.17 10.45 10.000 10.36 107,771 +0.19(+1.86%)
Dec 06, 2010 10.06 10.17 9.925 10.17 57,888 +0.07(+0.72%)
Dec 03, 2010 9.832 10.12 9.658 10.09 80,122 +0.17(+1.76%)
Dec 02, 2010 9.992 10.10 9.825 9.920 50,727 -0.04(-0.44%)
Dec 01, 2010 9.643 9.978 9.629 9.963 87,473 +0.55(+5.79%)
Nov 30, 2010 9.469 9.527 9.273 9.418 102,253 -0.20(-2.04%)
Nov 29, 2010 9.389 9.665 9.157 9.614 66,756 +0.12(+1.30%)
Nov 26, 2010 9.585 9.636 9.476 9.491 9,113 -0.19(-1.95%)
Nov 24, 2010 9.585 9.680 9.680 9.680 46,136 +0.20(+2.15%)
Nov 23, 2010 9.396 9.549 9.364 9.476 50,768 -0.08(-0.84%)
Nov 22, 2010 9.636 9.723 9.404 9.556 34,163 -0.15(-1.57%)
Nov 19, 2010 9.673 9.716 9.469 9.709 90,827 +0.04(+0.45%)
Nov 18, 2010 9.164 9.767 9.164 9.665 87,944 +0.62(+6.91%)
Nov 17, 2010 9.106 9.178 8.946 9.040 51,847 -0.04(-0.48%)
Nov 16, 2010 9.622 9.629 8.928 9.084 114,019 -0.41(-4.29%)
Nov 15, 2010 9.491 9.782 9.491 9.491 60,713 +0.08(+0.85%)
Nov 12, 2010 9.534 9.643 9.411 9.411 55,912 -0.24(-2.48%)
Nov 11, 2010 9.585 9.796 9.476 9.651 96,394 -0.07(-0.75%)
Nov 10, 2010 9.716 9.723 9.614 9.723 107,529 +0.04(+0.45%)
Nov 09, 2010 9.643 9.723 9.629 9.680 61,951 -0.04(-0.37%)
Nov 08, 2010 9.636 9.716 9.534 9.716 57,461 +0.08(+0.83%)
Nov 05, 2010 9.687 9.687 9.556 9.636 100,273 -0.08(-0.82%)
Nov 04, 2010 9.723 9.723 9.622 9.716 119,450 +0.16(+1.67%)
Nov 03, 2010 9.629 9.673 9.353 9.556 28,352 -0.02(-0.23%)
Nov 02, 2010 9.440 9.694 9.440 9.578 84,583 +0.28(+2.97%)
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.