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

Marcus Corp (NY: MCS )

10.65 -0.03 (-0.23%)
Streaming Delayed Price Updated: 3:46 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 (%)
May 29, 2009 7.574 7.749 7.433 7.679 124,982 +0.11(+1.39%)
May 28, 2009 7.665 7.757 7.342 7.574 77,999 +0.03(+0.37%)
May 27, 2009 8.024 8.024 7.497 7.546 115,674 -0.53(-6.53%)
May 26, 2009 7.447 8.136 7.447 8.073 165,670 +0.54(+7.18%)
May 22, 2009 7.609 7.721 7.419 7.532 165,033 -0.04(-0.46%)
May 21, 2009 7.598 7.693 7.412 7.567 175,309 -0.12(-1.55%)
May 20, 2009 7.988 8.045 7.595 7.686 182,238 -0.14(-1.80%)
May 19, 2009 8.087 8.094 7.735 7.827 94,684 -0.30(-3.72%)
May 18, 2009 7.700 8.213 7.700 8.129 261,162 +0.59(+7.83%)
May 15, 2009 7.581 7.855 7.314 7.539 220,266 -0.08(-1.01%)
May 14, 2009 7.778 8.052 7.574 7.616 267,939 -0.15(-1.90%)
May 13, 2009 8.115 8.262 7.658 7.764 305,177 -0.41(-4.99%)
May 12, 2009 8.628 8.649 7.778 8.171 261,633 -0.39(-4.59%)
May 11, 2009 8.670 8.698 8.340 8.565 136,081 -0.41(-4.62%)
May 08, 2009 8.860 9.014 8.445 8.979 201,053 +0.37(+4.24%)
May 07, 2009 9.042 9.176 8.473 8.614 169,236 -0.25(-2.85%)
May 06, 2009 8.986 8.986 8.438 8.867 242,438 +0.12(+1.37%)
May 05, 2009 9.225 9.225 8.396 8.747 310,034 -0.58(-6.18%)
May 04, 2009 8.923 9.323 8.726 9.323 216,708 +0.62(+7.10%)
May 01, 2009 8.881 8.888 8.424 8.705 419,779 -0.22(-2.44%)
Apr 30, 2009 8.993 9.387 8.853 8.923 168,853 +0.01(+0.08%)
Apr 29, 2009 8.698 9.492 8.572 8.916 256,014 +0.34(+4.02%)
Apr 28, 2009 8.473 8.916 8.410 8.572 207,146 +0.04(+0.41%)
Apr 27, 2009 8.944 9.028 8.389 8.536 294,377 -0.63(-6.83%)
Apr 24, 2009 8.944 9.548 8.853 9.162 291,957 +0.31(+3.49%)
Apr 23, 2009 8.024 9.127 8.009 8.853 394,525 +0.88(+11.01%)
Apr 22, 2009 7.728 8.494 7.581 7.974 308,073 +0.09(+1.16%)
Apr 21, 2009 7.321 7.953 7.180 7.883 245,127 +0.53(+7.27%)
Apr 20, 2009 7.932 7.946 7.258 7.349 287,788 -0.91(-10.98%)
Apr 17, 2009 8.115 8.438 7.939 8.255 234,829 +0.18(+2.17%)
Apr 16, 2009 7.820 8.143 7.279 8.080 315,564 +0.37(+4.83%)
Apr 15, 2009 7.370 7.792 7.370 7.707 134,350 +0.28(+3.78%)
Apr 14, 2009 7.532 7.862 7.244 7.426 226,721 -0.30(-3.82%)
Apr 13, 2009 7.468 7.728 7.209 7.721 192,103 +0.14(+1.85%)
Apr 09, 2009 7.286 7.890 7.286 7.581 302,118 +0.56(+7.90%)
Apr 08, 2009 6.513 7.026 6.478 7.026 214,485 +0.56(+8.58%)
Apr 07, 2009 7.040 7.328 6.443 6.471 276,729 -0.78(-10.76%)
Apr 06, 2009 7.173 7.426 7.040 7.251 306,295 -0.04(-0.48%)
Apr 03, 2009 6.991 7.293 6.935 7.286 86,506 +0.28(+4.01%)
Apr 02, 2009 6.401 7.103 6.302 7.005 250,659 +0.83(+13.42%)
Apr 01, 2009 5.803 6.183 5.642 6.176 201,689 +0.20(+3.41%)
Mar 31, 2009 5.733 6.183 5.515 5.972 179,625 +0.33(+5.85%)
Mar 30, 2009 5.614 5.684 5.389 5.642 170,118 -0.77(-12.05%)
Mar 26, 2009 6.232 6.464 6.112 6.415 164,742 +0.29(+4.70%)
Mar 25, 2009 5.909 6.190 5.550 6.127 209,400 +0.27(+4.68%)
Mar 24, 2009 6.288 6.689 5.733 5.853 281,796 -0.63(-9.75%)
Mar 23, 2009 5.733 6.485 5.621 6.485 348,659 +0.39(+6.34%)
Mar 20, 2009 6.927 6.963 6.098 6.098 199,012 -0.74(-10.79%)
Mar 19, 2009 6.253 7.251 6.070 6.836 292,442 +0.91(+15.42%)
Mar 18, 2009 5.614 6.246 5.614 5.923 220,300 +0.25(+4.46%)
Mar 17, 2009 5.305 5.719 5.213 5.670 233,635 +0.32(+6.04%)
Mar 16, 2009 5.649 5.824 5.305 5.347 131,361 -0.28(-4.99%)
Mar 13, 2009 5.895 6.007 5.410 5.628 0 -0.23(-3.96%)
Mar 12, 2009 5.150 5.916 5.009 5.860 164,029 +0.65(+12.40%)
Mar 11, 2009 5.529 5.698 5.045 5.213 216,873 -0.29(-5.24%)
Mar 10, 2009 4.925 5.529 4.925 5.501 193,049 +0.75(+15.83%)
Mar 09, 2009 4.728 4.946 4.623 4.749 176,724 -0.04(-0.73%)
Mar 06, 2009 4.925 4.939 4.490 4.785 0 -0.22(-4.49%)
Mar 05, 2009 5.227 5.508 4.897 5.009 100,719 -0.37(-6.80%)
Mar 04, 2009 5.269 5.494 4.953 5.375 152,347 -0.01(-0.13%)
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.