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

Marcus Corp (NY: MCS )

10.64 -0.08 (-0.70%)
Streaming Delayed Price Updated: 1:26 PM 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 (%)
Nov 30, 2009 8.804 8.811 8.387 8.762 157,181 -0.03(-0.32%)
Nov 27, 2009 8.974 9.052 8.790 8.790 48,588 -0.23(-2.59%)
Nov 25, 2009 9.236 9.299 9.017 9.024 45,402 -0.18(-1.92%)
Nov 24, 2009 9.094 9.257 8.564 9.200 116,762 +0.14(+1.56%)
Nov 23, 2009 8.910 9.123 8.804 9.059 87,700 +0.35(+3.98%)
Nov 20, 2009 8.338 8.769 8.267 8.712 64,792 +0.31(+3.70%)
Nov 19, 2009 8.656 8.656 8.147 8.401 87,177 -0.33(-3.81%)
Nov 18, 2009 8.995 8.995 8.486 8.734 37,004 -0.26(-2.91%)
Nov 17, 2009 9.165 9.404 8.946 8.995 87,166 -0.25(-2.68%)
Nov 16, 2009 8.684 9.342 8.684 9.243 57,725 +0.67(+7.84%)
Nov 13, 2009 8.472 8.727 8.345 8.571 46,916 +0.08(+0.92%)
Nov 12, 2009 8.861 8.995 8.465 8.493 40,258 -0.41(-4.61%)
Nov 11, 2009 8.910 9.017 8.776 8.903 29,104 +0.13(+1.53%)
Nov 10, 2009 8.896 8.946 8.564 8.769 27,479 -0.21(-2.29%)
Nov 09, 2009 8.748 9.038 8.748 8.974 49,079 +0.33(+3.76%)
Nov 06, 2009 8.642 8.882 8.493 8.649 62,209 -0.11(-1.21%)
Nov 05, 2009 8.486 8.854 8.486 8.755 41,449 +0.35(+4.21%)
Nov 04, 2009 8.684 8.797 8.359 8.401 94,936 -0.19(-2.22%)
Nov 03, 2009 8.267 8.599 8.203 8.592 82,768 +0.26(+3.14%)
Nov 02, 2009 8.323 8.486 8.019 8.331 136,233 +0.06(+0.68%)
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%)
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.