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

Marcus Corp (NY: MCS )

10.58 -0.10 (-0.94%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 18, 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, 2012 8.942 9.088 8.858 9.065 139,119 +0.15(+1.72%)
Nov 29, 2012 8.720 8.965 8.674 8.912 73,968 +0.26(+3.01%)
Nov 28, 2012 8.483 8.804 8.475 8.651 252,514 +0.15(+1.71%)
Nov 27, 2012 8.337 8.567 8.337 8.506 113,378 +0.15(+1.74%)
Nov 26, 2012 8.521 8.582 8.299 8.360 92,463 -0.17(-1.97%)
Nov 23, 2012 8.513 8.559 8.475 8.529 22,289 +0.06(+0.72%)
Nov 21, 2012 8.284 8.552 8.253 8.467 57,536 +0.20(+2.41%)
Nov 20, 2012 8.253 8.307 8.192 8.268 33,776 -0.02(-0.18%)
Nov 19, 2012 8.184 8.299 8.100 8.284 104,642 +0.21(+2.66%)
Nov 16, 2012 7.893 8.123 7.863 8.069 101,668 +0.14(+1.74%)
Nov 15, 2012 8.077 8.123 7.893 7.932 130,127 -0.15(-1.89%)
Nov 14, 2012 8.368 8.368 8.031 8.085 213,361 -0.25(-3.03%)
Nov 13, 2012 8.376 8.437 8.330 8.337 111,740 -0.11(-1.27%)
Nov 12, 2012 8.567 8.567 8.422 8.445 73,367 -0.09(-1.08%)
Nov 09, 2012 8.467 8.621 8.467 8.536 79,481 +0.02(+0.18%)
Nov 08, 2012 8.383 8.605 8.383 8.521 148,778 +0.11(+1.27%)
Nov 07, 2012 8.467 8.567 8.376 8.414 121,032 -0.08(-0.99%)
Nov 06, 2012 8.414 8.566 8.383 8.498 88,604 +0.11(+1.28%)
Nov 05, 2012 8.460 8.475 8.376 8.391 101,806 -0.03(-0.36%)
Nov 02, 2012 8.483 8.506 8.383 8.422 122,513 +0.01(+0.09%)
Nov 01, 2012 8.376 8.414 8.291 8.414 138,038 +0.07(+0.83%)
Oct 31, 2012 8.245 8.437 8.245 8.345 68,315 +0.08(+0.93%)
Oct 26, 2012 8.314 8.268 8.268 8.268 114,812 -0.07(-0.83%)
Oct 25, 2012 8.422 8.437 8.245 8.337 100,982 +0.02(+0.23%)
Oct 24, 2012 8.455 8.455 8.288 8.318 98,775 -0.11(-1.35%)
Oct 23, 2012 8.326 8.470 8.273 8.432 73,662 +0.23(+2.78%)
Oct 19, 2012 8.425 8.425 8.014 8.204 302,450 -0.29(-3.40%)
Oct 18, 2012 8.470 8.576 8.295 8.493 414,642 +0.01(+0.09%)
Oct 17, 2012 8.356 8.569 8.356 8.485 240,541 +0.08(+0.90%)
Oct 16, 2012 8.539 8.539 8.341 8.409 295,561 -0.05(-0.63%)
Oct 15, 2012 8.417 8.539 8.349 8.463 196,169 +0.10(+1.18%)
Oct 12, 2012 8.440 8.463 8.166 8.364 229,261 -0.04(-0.45%)
Oct 11, 2012 8.827 8.827 8.390 8.402 439,703 -0.32(-3.66%)
Oct 10, 2012 8.356 8.744 8.356 8.721 509,272 +0.39(+4.65%)
Oct 09, 2012 8.516 8.539 8.303 8.333 240,862 -0.22(-2.58%)
Oct 08, 2012 8.584 8.622 8.440 8.554 128,359 -0.07(-0.79%)
Oct 05, 2012 8.576 8.706 8.478 8.622 189,195 +0.08(+0.89%)
Oct 04, 2012 8.447 8.546 8.311 8.546 149,045 +0.16(+1.90%)
Oct 03, 2012 8.402 8.409 8.341 8.387 346,576 +0.01(+0.09%)
Oct 02, 2012 8.387 8.432 8.341 8.379 246,985 +0.02(+0.27%)
Oct 01, 2012 8.463 8.539 8.311 8.356 268,385 -0.08(-0.90%)
Sep 28, 2012 8.455 8.554 8.432 8.432 114,630 -0.08(-0.98%)
Sep 27, 2012 8.501 8.675 8.394 8.516 150,954 +0.07(+0.81%)
Sep 26, 2012 8.402 8.463 8.356 8.447 125,084 +0.09(+1.09%)
Sep 25, 2012 8.425 8.576 8.333 8.356 186,651 -0.02(-0.27%)
Sep 24, 2012 8.394 8.599 8.356 8.379 123,548 -0.07(-0.81%)
Sep 21, 2012 8.554 8.607 8.326 8.447 416,299 +0.03(+0.36%)
Sep 20, 2012 9.078 9.078 8.394 8.417 291,708 -0.78(-8.51%)
Sep 19, 2012 9.230 9.389 9.169 9.199 95,734 -0.02(-0.25%)
Sep 18, 2012 9.146 9.329 9.139 9.222 110,779 +0.08(+0.83%)
Sep 17, 2012 9.078 9.177 8.873 9.146 166,714 -0.04(-0.41%)
Sep 14, 2012 9.518 9.617 9.154 9.184 159,549 -0.34(-3.59%)
Sep 13, 2012 9.678 9.708 9.435 9.526 144,851 -0.13(-1.34%)
Sep 12, 2012 9.853 9.853 9.564 9.655 100,252 -0.18(-1.85%)
Sep 11, 2012 9.830 9.951 9.731 9.838 56,157 -0.01(-0.08%)
Sep 10, 2012 9.913 9.952 9.815 9.845 56,957 -0.11(-1.07%)
Sep 07, 2012 10.07 10.07 9.910 9.951 83,059 -0.06(-0.61%)
Sep 06, 2012 9.853 10.07 9.853 10.01 55,766 +0.24(+2.49%)
Sep 05, 2012 9.822 9.875 9.754 9.769 62,092 +0.01(+0.08%)
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.