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

Marcus Corp (NY: MCS )

10.65 -0.07 (-0.61%)
Streaming Delayed Price Updated: 11:43 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 (%)
Oct 29, 2010 9.331 9.491 9.215 9.302 41,584 -0.10(-1.08%)
Oct 28, 2010 9.433 9.469 9.266 9.404 36,981 +0.08(+0.86%)
Oct 27, 2010 9.396 9.433 9.106 9.324 47,443 -0.15(-1.61%)
Oct 25, 2010 9.476 9.694 9.440 9.476 37,781 +0.06(+0.62%)
Oct 22, 2010 9.280 9.447 9.222 9.418 38,666 +0.17(+1.81%)
Oct 21, 2010 9.585 9.658 9.113 9.251 50,886 -0.24(-2.49%)
Oct 20, 2010 9.357 9.581 9.321 9.487 52,583 +0.22(+2.34%)
Oct 19, 2010 9.415 9.639 9.198 9.271 78,091 -0.32(-3.39%)
Oct 18, 2010 9.523 9.624 9.386 9.595 45,964 +0.13(+1.37%)
Oct 15, 2010 9.689 9.689 9.401 9.466 86,045 -0.14(-1.50%)
Oct 14, 2010 9.639 9.660 9.473 9.610 72,517 +0.00(+0.00%)
Oct 13, 2010 9.516 9.660 9.343 9.610 77,112 +0.12(+1.22%)
Oct 12, 2010 9.299 9.552 9.141 9.494 63,643 +0.13(+1.39%)
Oct 11, 2010 9.458 9.516 9.328 9.364 103,606 -0.06(-0.61%)
Oct 08, 2010 9.422 9.502 9.170 9.422 88,173 +0.17(+1.79%)
Oct 07, 2010 9.408 9.408 9.191 9.256 558 -0.09(-0.93%)
Oct 06, 2010 9.213 9.372 9.141 9.343 128,686 +0.08(+0.86%)
Oct 05, 2010 8.794 9.285 8.787 9.263 142,773 +0.58(+6.74%)
Oct 04, 2010 8.736 8.787 8.556 8.679 111,547 -0.10(-1.15%)
Oct 01, 2010 8.780 8.809 8.448 8.780 104,361 +0.22(+2.53%)
Sep 30, 2010 8.664 8.751 8.491 8.563 136,107 -0.05(-0.59%)
Sep 29, 2010 8.498 8.635 8.419 8.614 72,179 +0.05(+0.59%)
Sep 28, 2010 8.577 8.628 8.310 8.563 263 +0.04(+0.42%)
Sep 27, 2010 8.635 8.700 8.476 8.527 76,947 -0.15(-1.75%)
Sep 24, 2010 8.534 8.700 8.484 8.679 103,443 +0.30(+3.62%)
Sep 23, 2010 8.375 8.621 8.318 8.375 30,628 -0.19(-2.27%)
Sep 22, 2010 8.606 8.606 8.383 8.570 102,289 -0.09(-1.08%)
Sep 21, 2010 8.751 8.794 8.628 8.664 97,695 -0.12(-1.40%)
Sep 20, 2010 8.592 8.859 8.534 8.787 147,586 +0.18(+2.10%)
Sep 17, 2010 8.606 8.664 8.260 8.606 234,645 -0.39(-4.33%)
Sep 15, 2010 8.758 9.025 8.664 8.996 86,257 +0.22(+2.47%)
Sep 14, 2010 8.938 8.938 8.736 8.780 64,705 -0.18(-2.01%)
Sep 13, 2010 8.729 9.003 8.621 8.960 98,120 +0.33(+3.85%)
Sep 10, 2010 8.686 8.700 8.577 8.628 55,269 -0.04(-0.50%)
Sep 09, 2010 8.736 8.917 8.577 8.671 82,978 +0.08(+0.92%)
Sep 08, 2010 8.498 8.628 8.498 8.592 96,166 +0.11(+1.28%)
Sep 07, 2010 8.715 8.715 8.411 8.484 887 -0.25(-2.89%)
Sep 03, 2010 8.700 8.744 8.476 8.736 85,918 +0.18(+2.11%)
Sep 02, 2010 8.339 8.614 8.325 8.556 441 +0.19(+2.24%)
Sep 01, 2010 8.094 8.375 7.993 8.368 102,227 +0.42(+5.27%)
Aug 31, 2010 7.949 8.029 7.718 7.949 415 +0.10(+1.29%)
Aug 30, 2010 8.065 8.173 7.848 7.848 147,579 -0.27(-3.29%)
Aug 27, 2010 8.115 8.159 7.711 8.115 80,933 +0.30(+3.88%)
Aug 26, 2010 7.942 8.050 7.798 7.812 621 -0.10(-1.28%)
Aug 25, 2010 7.653 7.928 7.502 7.913 616 +0.21(+2.72%)
Aug 24, 2010 7.855 7.913 7.624 7.704 2,504 -0.28(-3.53%)
Aug 23, 2010 8.318 8.368 7.964 7.985 117,488 -0.28(-3.41%)
Aug 20, 2010 8.036 8.274 7.913 8.267 174,109 +0.17(+2.05%)
Aug 19, 2010 8.397 8.440 7.964 8.101 2,150 -0.37(-4.35%)
Aug 18, 2010 8.448 8.621 8.260 8.469 9,476 +0.00(+0.00%)
Aug 17, 2010 8.281 8.563 8.209 8.469 1,486 +0.32(+3.90%)
Aug 16, 2010 7.790 8.216 7.762 8.151 127,699 +0.28(+3.58%)
Aug 13, 2010 7.870 8.151 7.848 7.870 132,733 -0.32(-3.96%)
Aug 12, 2010 8.151 8.303 8.036 8.195 154,585 -0.21(-2.49%)
Aug 11, 2010 8.476 8.549 8.340 8.404 2,696 -0.39(-4.43%)
Aug 10, 2010 9.032 9.040 8.664 8.794 134,193 -0.40(-4.40%)
Aug 09, 2010 9.054 9.235 8.953 9.198 99,606 +0.17(+1.92%)
Aug 06, 2010 9.025 9.047 8.736 9.025 100,372 -0.01(-0.16%)
Aug 05, 2010 9.119 9.184 8.982 9.040 96,727 -0.14(-1.57%)
Aug 04, 2010 9.105 9.198 9.076 9.184 119,323 +0.09(+1.03%)
Aug 03, 2010 8.931 9.162 8.931 9.090 245,973 +0.20(+2.27%)
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.