Skip to main content

Marcus Corp (NY: MCS )

10.62 +0.09 (+0.81%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.91 14.01 13.54 13.87 123,828 -0.13(-0.95%)
Jul 28, 2006 13.90 14.14 13.36 14.00 174,640 -0.03(-0.20%)
Jul 27, 2006 14.66 14.72 13.90 14.03 139,342 -0.63(-4.27%)
Jul 26, 2006 14.71 14.82 14.04 14.66 156,849 -0.06(-0.38%)
Jul 25, 2006 14.75 14.97 14.64 14.71 168,378 -0.04(-0.29%)
Jul 24, 2006 14.12 14.82 14.19 14.75 147,455 +0.64(+4.53%)
Jul 21, 2006 14.18 14.38 13.84 14.11 151,156 -0.06(-0.45%)
Jul 20, 2006 14.86 14.86 14.16 14.18 284,805 -0.16(-1.13%)
Jul 19, 2006 13.46 14.49 13.41 14.34 163,823 +0.89(+6.58%)
Jul 18, 2006 13.25 13.48 13.08 13.45 113,011 +0.27(+2.08%)
Jul 17, 2006 13.16 13.37 13.05 13.18 318,822 -0.04(-0.27%)
Jul 14, 2006 13.53 13.54 13.07 13.22 184,888 -0.39(-2.89%)
Jul 13, 2006 13.97 13.97 13.49 13.61 211,646 -0.36(-2.57%)
Jul 12, 2006 14.68 14.68 13.89 13.97 178,483 -0.72(-4.88%)
Jul 11, 2006 14.24 14.68 14.19 14.68 161,830 +0.44(+3.11%)
Jul 10, 2006 14.85 14.85 14.15 14.24 285,801 -0.63(-4.21%)
Jul 07, 2006 14.85 15.06 14.78 14.87 160,407 +0.03(+0.19%)
Jul 06, 2006 15.03 15.18 14.66 14.84 129,948 -0.12(-0.80%)
Jul 05, 2006 14.86 15.01 14.71 14.96 125,821 +0.03(+0.19%)
Jul 03, 2006 14.79 15.23 14.58 14.93 90,807 +0.26(+1.77%)
Jun 30, 2006 14.33 14.80 14.33 14.67 252,780 +0.38(+2.65%)
Jun 29, 2006 13.56 14.34 13.56 14.29 148,024 +0.80(+5.94%)
Jun 28, 2006 13.22 13.56 13.22 13.49 112,299 +0.32(+2.45%)
Jun 27, 2006 13.42 13.45 13.13 13.17 90,095 -0.19(-1.42%)
Jun 26, 2006 13.28 13.48 13.10 13.36 108,598 +0.15(+1.17%)
Jun 23, 2006 12.79 13.30 12.71 13.20 171,224 +0.44(+3.47%)
Jun 22, 2006 12.70 12.86 12.58 12.76 111,445 +0.06(+0.44%)
Jun 21, 2006 12.51 12.75 12.45 12.70 117,423 +0.08(+0.67%)
Jun 20, 2006 12.38 12.76 12.30 12.62 152,721 +0.15(+1.18%)
Jun 19, 2006 12.62 12.69 12.35 12.47 177,345 -0.17(-1.33%)
Jun 16, 2006 12.93 13.05 12.51 12.64 449,909 -0.28(-2.17%)
Jun 15, 2006 12.61 13.00 12.51 12.92 92,373 +0.38(+3.03%)
Jun 14, 2006 12.46 12.72 12.40 12.54 162,969 +0.01(+0.11%)
Jun 13, 2006 12.60 12.94 12.47 12.53 178,910 -0.07(-0.56%)
Jun 12, 2006 12.65 12.71 12.47 12.60 125,963 -0.06(-0.44%)
Jun 09, 2006 12.90 12.90 12.60 12.65 82,552 -0.18(-1.37%)
Jun 08, 2006 12.37 12.90 12.35 12.83 160,407 +0.36(+2.87%)
Jun 07, 2006 12.22 12.62 12.08 12.47 209,796 +0.26(+2.13%)
Jun 06, 2006 12.48 12.48 12.04 12.21 154,002 -0.27(-2.19%)
Jun 05, 2006 12.89 12.91 12.48 12.48 129,948 -0.47(-3.63%)
Jun 02, 2006 13.11 13.12 12.88 12.96 113,865 -0.11(-0.86%)
Jun 01, 2006 12.39 13.07 12.39 13.07 174,498 +0.70(+5.62%)
May 31, 2006 12.21 12.49 12.06 12.37 237,124 +0.16(+1.32%)
May 30, 2006 12.37 12.39 12.11 12.21 231,857 -0.27(-2.14%)
May 26, 2006 12.40 12.56 12.30 12.48 126,675 +0.02(+0.17%)
May 25, 2006 12.59 12.59 12.27 12.46 175,210 -0.13(-1.06%)
May 24, 2006 12.17 12.62 12.15 12.59 146,601 +0.29(+2.34%)
May 23, 2006 12.65 12.76 12.30 12.30 196,844 -0.34(-2.72%)
May 22, 2006 12.75 12.79 12.63 12.65 190,154 -0.20(-1.53%)
May 19, 2006 12.49 12.90 12.33 12.84 77,997 +0.32(+2.58%)
May 18, 2006 12.75 12.89 12.51 12.52 59,067 -0.22(-1.71%)
May 17, 2006 12.62 12.99 12.44 12.74 131,514 +0.01(+0.11%)
May 16, 2006 12.63 12.91 12.58 12.72 153,291 +0.09(+0.72%)
May 15, 2006 12.30 12.72 12.22 12.63 145,605 +0.25(+2.04%)
May 12, 2006 12.23 12.57 12.08 12.38 133,364 +0.12(+0.97%)
May 11, 2006 12.72 12.73 12.25 12.26 130,517 -0.49(-3.86%)
May 10, 2006 13.09 13.09 12.63 12.75 148,451 -0.45(-3.41%)
May 09, 2006 13.10 13.34 13.00 13.20 101,055 -0.01(-0.11%)
May 08, 2006 12.87 13.28 12.79 13.22 102,478 +0.25(+1.95%)
May 05, 2006 13.07 13.10 12.86 12.96 61,771 -0.05(-0.38%)
May 04, 2006 12.82 13.03 12.68 13.01 69,742 +0.14(+1.09%)
May 03, 2006 12.66 12.96 12.60 12.87 101,482 +0.14(+1.10%)
May 02, 2006 12.42 12.74 12.33 12.73 105,182 +0.32(+2.55%)
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.