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

Marcus Corp (NY: MCS )

10.80 +0.08 (+0.75%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 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 (%)
Dec 31, 2012 10.50 10.75 10.46 10.60 109,492 +0.02(+0.16%)
Dec 28, 2012 10.37 10.77 10.29 10.58 130,463 +0.20(+1.96%)
Dec 27, 2012 10.29 10.42 10.16 10.38 45,852 +0.13(+1.24%)
Dec 26, 2012 10.44 10.44 10.20 10.25 77,073 -0.18(-1.71%)
Dec 24, 2012 10.44 10.46 10.37 10.43 39,870 +0.00(+0.00%)
Dec 21, 2012 10.10 10.44 9.731 10.43 289,249 +0.33(+3.28%)
Dec 20, 2012 10.00 10.19 9.901 10.10 151,138 +0.09(+0.93%)
Dec 19, 2012 10.04 10.07 9.867 10.00 62,901 -0.03(-0.34%)
Dec 18, 2012 10.02 10.17 9.926 10.04 71,593 +0.04(+0.42%)
Dec 17, 2012 10.03 10.09 9.901 9.994 82,440 +0.04(+0.43%)
Dec 14, 2012 9.816 9.952 9.654 9.952 82,515 +0.08(+0.77%)
Dec 13, 2012 9.816 10.35 9.739 9.875 291,942 +0.20(+2.02%)
Dec 12, 2012 9.741 9.795 9.634 9.680 136,521 -0.06(-0.63%)
Dec 11, 2012 9.795 9.965 9.718 9.741 146,534 +0.08(+0.80%)
Dec 10, 2012 9.441 9.688 9.441 9.664 129,940 +0.22(+2.37%)
Dec 07, 2012 9.372 9.518 9.180 9.441 145,679 +0.16(+1.74%)
Dec 06, 2012 8.986 9.294 8.940 9.279 172,750 +0.29(+3.26%)
Dec 05, 2012 9.318 9.318 8.986 8.986 107,118 -0.31(-3.32%)
Dec 04, 2012 9.079 9.302 9.079 9.294 71,060 +0.17(+1.86%)
Nov 30, 2012 9.002 9.148 8.917 9.125 138,200 +0.15(+1.72%)
Nov 29, 2012 8.778 9.025 8.732 8.971 73,480 +0.26(+3.01%)
Nov 28, 2012 8.539 8.863 8.531 8.709 250,846 +0.15(+1.71%)
Nov 27, 2012 8.393 8.624 8.393 8.562 112,629 +0.15(+1.74%)
Nov 26, 2012 8.578 8.639 8.354 8.416 91,853 -0.17(-1.97%)
Nov 23, 2012 8.570 8.616 8.531 8.585 22,142 +0.06(+0.72%)
Nov 21, 2012 8.339 8.609 8.308 8.524 57,156 +0.20(+2.41%)
Nov 20, 2012 8.308 8.362 8.246 8.323 33,553 -0.02(-0.18%)
Nov 19, 2012 8.239 8.354 8.154 8.339 103,951 +0.22(+2.66%)
Nov 16, 2012 7.946 8.177 7.915 8.123 100,997 +0.14(+1.74%)
Nov 15, 2012 8.131 8.177 7.946 7.984 129,268 -0.15(-1.89%)
Nov 14, 2012 8.424 8.424 8.084 8.138 211,952 -0.25(-3.03%)
Nov 13, 2012 8.431 8.493 8.385 8.393 111,002 -0.11(-1.27%)
Nov 12, 2012 8.624 8.624 8.478 8.501 72,883 -0.09(-1.08%)
Nov 09, 2012 8.524 8.678 8.524 8.593 78,957 +0.02(+0.18%)
Nov 08, 2012 8.439 8.662 8.439 8.578 147,795 +0.11(+1.27%)
Nov 07, 2012 8.524 8.624 8.431 8.470 120,233 -0.08(-0.99%)
Nov 06, 2012 8.470 8.623 8.439 8.555 88,019 +0.11(+1.28%)
Nov 05, 2012 8.516 8.531 8.431 8.447 101,134 -0.03(-0.36%)
Nov 02, 2012 8.539 8.562 8.439 8.478 121,704 +0.01(+0.09%)
Nov 01, 2012 8.431 8.470 8.347 8.470 137,127 +0.07(+0.83%)
Oct 31, 2012 8.300 8.493 8.300 8.400 67,864 +0.08(+0.93%)
Oct 26, 2012 8.370 8.323 8.323 8.323 114,054 -0.07(-0.83%)
Oct 25, 2012 8.478 8.493 8.300 8.393 100,315 +0.02(+0.23%)
Oct 24, 2012 8.511 8.511 8.343 8.373 98,123 -0.11(-1.35%)
Oct 23, 2012 8.381 8.526 8.328 8.488 73,176 +0.23(+2.78%)
Oct 19, 2012 8.481 8.481 8.068 8.259 300,452 -0.29(-3.40%)
Oct 18, 2012 8.526 8.633 8.351 8.549 411,903 +0.01(+0.09%)
Oct 17, 2012 8.412 8.626 8.412 8.542 238,953 +0.08(+0.90%)
Oct 16, 2012 8.595 8.595 8.396 8.465 293,609 -0.05(-0.63%)
Oct 15, 2012 8.473 8.595 8.404 8.519 194,874 +0.10(+1.18%)
Oct 12, 2012 8.496 8.519 8.221 8.419 227,747 -0.04(-0.45%)
Oct 11, 2012 8.886 8.886 8.446 8.458 436,799 -0.32(-3.66%)
Oct 10, 2012 8.412 8.802 8.412 8.779 505,909 +0.39(+4.65%)
Oct 09, 2012 8.572 8.595 8.358 8.389 239,272 -0.22(-2.58%)
Oct 08, 2012 8.641 8.679 8.496 8.611 127,512 -0.07(-0.79%)
Oct 05, 2012 8.633 8.763 8.534 8.679 187,946 +0.08(+0.89%)
Oct 04, 2012 8.503 8.603 8.366 8.603 148,061 +0.16(+1.90%)
Oct 03, 2012 8.458 8.465 8.396 8.442 344,288 +0.01(+0.09%)
Oct 02, 2012 8.442 8.488 8.396 8.435 245,354 +0.02(+0.27%)
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.