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

Marcus Corp (NY: MCS )

10.90 +0.22 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2009 8.557 8.606 7.850 8.274 134,838 -0.39(-4.49%)
Oct 29, 2009 8.090 8.741 8.055 8.663 99,515 +0.68(+8.50%)
Oct 28, 2009 8.401 8.507 7.949 7.984 125,242 -0.41(-4.89%)
Oct 27, 2009 8.840 8.939 8.373 8.394 69,258 -0.43(-4.89%)
Oct 26, 2009 8.946 9.193 8.670 8.826 45,270 -0.08(-0.87%)
Oct 23, 2009 8.819 8.988 8.741 8.903 74,511 -0.45(-4.84%)
Oct 22, 2009 9.660 9.660 9.292 9.356 131,487 -0.33(-3.43%)
Oct 21, 2009 9.717 10.08 9.653 9.688 147,418 -0.04(-0.36%)
Oct 20, 2009 9.646 9.745 9.618 9.724 73,786 -0.08(-0.87%)
Oct 19, 2009 9.759 9.964 9.702 9.809 51,907 +0.13(+1.31%)
Oct 16, 2009 9.667 9.766 9.547 9.681 52,850 -0.07(-0.73%)
Oct 15, 2009 9.717 9.837 9.484 9.752 67,035 -0.04(-0.36%)
Oct 14, 2009 9.462 9.865 9.398 9.787 88,472 +0.47(+5.01%)
Oct 13, 2009 9.455 9.455 9.172 9.321 33,456 -0.13(-1.35%)
Oct 12, 2009 9.490 9.568 9.271 9.448 56,067 +0.18(+1.91%)
Oct 09, 2009 9.052 9.278 9.031 9.271 80,463 +0.24(+2.66%)
Oct 08, 2009 9.405 9.405 9.031 9.031 82,250 -0.27(-2.89%)
Oct 07, 2009 9.101 9.335 9.066 9.299 42,700 +0.17(+1.86%)
Oct 06, 2009 8.953 9.179 8.896 9.130 40,156 +0.23(+2.54%)
Oct 05, 2009 8.875 9.151 8.790 8.903 57,753 +0.11(+1.29%)
Oct 02, 2009 8.599 8.960 8.599 8.790 72,845 +0.03(+0.32%)
Oct 01, 2009 8.967 9.002 8.712 8.762 105,503 -0.28(-3.13%)
Sep 30, 2009 9.116 9.116 8.649 9.045 113,646 -0.11(-1.16%)
Sep 29, 2009 9.017 9.264 9.017 9.151 31,827 +0.17(+1.89%)
Sep 28, 2009 9.017 9.179 8.804 8.981 72,399 +0.00(+0.00%)
Sep 25, 2009 8.946 9.116 8.755 8.981 62,021 +0.03(+0.32%)
Sep 24, 2009 9.434 9.434 8.790 8.953 80,836 -0.38(-4.09%)
Sep 23, 2009 9.603 9.695 9.321 9.335 74,244 -0.20(-2.08%)
Sep 22, 2009 9.490 9.752 9.490 9.533 116,226 +0.02(+0.22%)
Sep 21, 2009 9.554 9.618 9.342 9.512 75,920 -0.13(-1.32%)
Sep 18, 2009 9.660 9.724 9.405 9.639 167,154 +0.03(+0.29%)
Sep 17, 2009 9.717 9.900 9.462 9.611 82,168 -0.28(-2.86%)
Sep 16, 2009 9.809 9.900 9.681 9.893 100,469 +0.11(+1.08%)
Sep 15, 2009 9.243 9.801 9.137 9.787 147,453 +0.46(+4.93%)
Sep 14, 2009 9.123 9.356 9.066 9.328 40,794 +0.13(+1.46%)
Sep 11, 2009 9.314 9.582 9.123 9.193 65,673 -0.11(-1.22%)
Sep 10, 2009 9.314 9.413 8.932 9.306 52,939 -0.02(-0.23%)
Sep 09, 2009 9.278 9.794 9.236 9.328 102,589 +0.02(+0.23%)
Sep 08, 2009 8.748 9.314 8.415 9.306 162,236 +0.64(+7.43%)
Sep 04, 2009 8.345 8.684 8.182 8.663 100,465 +0.28(+3.29%)
Sep 03, 2009 8.415 8.514 8.168 8.387 105,633 +0.01(+0.08%)
Sep 02, 2009 8.514 8.691 8.278 8.380 141,954 -0.19(-2.23%)
Sep 01, 2009 8.769 9.052 8.260 8.571 133,269 -0.28(-3.19%)
Aug 31, 2009 9.066 9.144 8.819 8.854 171,960 -0.35(-3.84%)
Aug 28, 2009 9.405 9.405 9.144 9.207 93,765 -0.11(-1.21%)
Aug 27, 2009 9.278 9.476 8.946 9.321 78,363 -0.01(-0.08%)
Aug 26, 2009 9.483 9.582 9.264 9.328 57,962 -0.19(-2.01%)
Aug 25, 2009 9.186 9.611 9.151 9.519 110,765 +0.41(+4.50%)
Aug 24, 2009 9.342 9.377 8.981 9.108 67,847 -0.20(-2.13%)
Aug 21, 2009 9.335 9.554 9.151 9.306 179,565 +0.13(+1.46%)
Aug 20, 2009 8.925 9.363 8.925 9.172 117,094 +0.11(+1.17%)
Aug 19, 2009 8.932 9.144 8.875 9.066 58,040 -0.05(-0.54%)
Aug 18, 2009 9.024 9.292 8.727 9.116 73,985 +0.08(+0.94%)
Aug 17, 2009 9.052 9.328 8.840 9.031 109,065 -0.24(-2.59%)
Aug 14, 2009 9.717 9.717 9.059 9.271 174,280 -0.41(-4.24%)
Aug 13, 2009 9.858 9.858 9.391 9.681 104,900 -0.13(-1.30%)
Aug 12, 2009 9.398 10.05 9.370 9.809 107,347 +0.45(+4.84%)
Aug 11, 2009 9.405 9.497 9.151 9.356 93,629 -0.06(-0.68%)
Aug 10, 2009 9.554 10.02 9.335 9.420 86,346 -0.24(-2.49%)
Aug 07, 2009 8.854 10.12 8.769 9.660 179,380 +1.10(+12.89%)
Aug 06, 2009 8.939 9.045 8.493 8.557 152,968 -0.35(-3.97%)
Aug 05, 2009 9.222 9.363 8.741 8.910 136,647 -0.33(-3.52%)
Aug 04, 2009 8.882 9.405 8.882 9.236 158,993 +0.29(+3.24%)
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.