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

Marcus Corp (NY: MCS )

10.90 -0.19 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 8.511 8.611 8.488 8.488 113,873 -0.08(-0.98%)
Sep 27, 2012 8.557 8.733 8.450 8.572 149,957 +0.07(+0.81%)
Sep 26, 2012 8.458 8.519 8.412 8.503 124,258 +0.09(+1.09%)
Sep 25, 2012 8.481 8.633 8.389 8.412 185,418 -0.02(-0.27%)
Sep 24, 2012 8.450 8.656 8.412 8.435 122,732 -0.07(-0.81%)
Sep 21, 2012 8.611 8.664 8.381 8.503 413,550 +0.03(+0.36%)
Sep 20, 2012 9.138 9.138 8.450 8.473 289,781 -0.79(-8.51%)
Sep 19, 2012 9.291 9.452 9.230 9.261 95,102 -0.02(-0.25%)
Sep 18, 2012 9.207 9.391 9.199 9.283 110,048 +0.08(+0.83%)
Sep 17, 2012 9.138 9.238 8.932 9.207 165,613 -0.04(-0.41%)
Sep 14, 2012 9.582 9.681 9.215 9.245 158,495 -0.34(-3.59%)
Sep 13, 2012 9.742 9.773 9.498 9.589 143,895 -0.13(-1.34%)
Sep 12, 2012 9.918 9.918 9.628 9.719 99,590 -0.18(-1.85%)
Sep 11, 2012 9.895 10.02 9.796 9.903 55,786 -0.01(-0.08%)
Sep 10, 2012 9.979 10.02 9.880 9.911 56,581 -0.11(-1.07%)
Sep 07, 2012 10.13 10.14 9.976 10.02 82,510 -0.06(-0.61%)
Sep 06, 2012 9.918 10.13 9.918 10.08 55,398 +0.24(+2.49%)
Sep 05, 2012 9.888 9.941 9.819 9.834 61,682 +0.01(+0.08%)
Sep 04, 2012 9.872 9.895 9.635 9.826 58,501 -0.05(-0.46%)
Aug 31, 2012 9.979 9.979 9.826 9.872 56,958 +0.02(+0.16%)
Aug 30, 2012 9.872 9.941 9.758 9.857 29,948 -0.12(-1.23%)
Aug 29, 2012 9.911 10.09 9.857 9.979 63,182 +0.02(+0.15%)
Aug 27, 2012 9.865 10.12 9.811 9.964 31,256 +0.11(+1.16%)
Aug 24, 2012 9.712 9.895 9.712 9.849 29,280 +0.08(+0.78%)
Aug 23, 2012 9.857 9.941 9.727 9.773 75,868 -0.12(-1.24%)
Aug 22, 2012 9.872 9.995 9.842 9.895 27,317 -0.03(-0.31%)
Aug 21, 2012 10.25 10.25 9.918 9.926 44,185 -0.29(-2.84%)
Aug 20, 2012 10.21 10.30 10.14 10.22 32,603 -0.06(-0.60%)
Aug 17, 2012 10.25 10.30 10.11 10.28 73,663 +0.05(+0.52%)
Aug 16, 2012 10.10 10.24 10.07 10.22 27,596 +0.08(+0.83%)
Aug 15, 2012 9.979 10.16 9.979 10.14 53,261 +0.17(+1.69%)
Aug 14, 2012 10.07 10.16 9.872 9.972 67,626 -0.04(-0.38%)
Aug 13, 2012 9.964 10.06 9.849 10.01 43,460 +0.05(+0.46%)
Aug 10, 2012 9.834 10.13 9.834 9.964 33,579 +0.11(+1.09%)
Aug 09, 2012 10.15 10.21 9.834 9.857 64,792 -0.26(-2.57%)
Aug 08, 2012 9.949 10.20 9.941 10.12 53,168 +0.10(+0.99%)
Aug 07, 2012 10.31 10.35 10.00 10.02 61,576 -0.21(-2.09%)
Aug 06, 2012 10.21 10.40 10.16 10.23 71,443 +0.00(+0.00%)
Aug 03, 2012 10.04 10.53 10.04 10.23 67,062 +0.40(+4.04%)
Aug 02, 2012 9.727 9.972 9.559 9.834 84,550 +0.18(+1.82%)
Aug 01, 2012 10.06 10.28 9.612 9.658 100,535 -0.37(-3.73%)
Jul 31, 2012 10.26 10.40 9.979 10.03 50,728 -0.23(-2.24%)
Jul 30, 2012 10.35 10.62 10.16 10.26 33,004 -0.11(-1.03%)
Jul 27, 2012 9.964 10.44 9.666 10.37 64,462 +0.45(+4.55%)
Jul 26, 2012 10.38 10.38 9.865 9.918 87,618 -0.26(-2.59%)
Jul 25, 2012 9.886 10.21 9.825 10.18 43,745 +0.38(+3.88%)
Jul 24, 2012 9.924 10.000 9.703 9.802 70,122 -0.04(-0.39%)
Jul 23, 2012 9.924 10.11 9.802 9.840 63,049 -0.29(-2.85%)
Jul 20, 2012 10.43 10.61 10.04 10.13 77,662 -0.41(-3.89%)
Jul 19, 2012 10.84 10.84 10.50 10.54 26,848 -0.29(-2.67%)
Jul 18, 2012 10.68 10.84 10.64 10.83 45,092 +0.14(+1.35%)
Jul 17, 2012 10.60 10.71 10.49 10.68 29,576 +0.14(+1.37%)
Jul 16, 2012 10.46 10.68 10.45 10.54 50,232 +0.07(+0.65%)
Jul 13, 2012 10.16 10.48 10.16 10.47 45,468 +0.33(+3.22%)
Jul 12, 2012 10.03 10.20 9.886 10.14 49,229 +0.06(+0.60%)
Jul 11, 2012 9.946 10.13 9.916 10.08 74,875 +0.13(+1.30%)
Jul 10, 2012 10.11 10.12 9.802 9.954 57,349 -0.04(-0.38%)
Jul 09, 2012 10.13 10.26 9.977 9.992 82,288 -0.15(-1.50%)
Jul 06, 2012 10.30 10.32 10.07 10.14 56,820 -0.27(-2.56%)
Jul 05, 2012 10.52 10.58 10.37 10.41 46,262 -0.11(-1.08%)
Jul 03, 2012 10.50 10.53 10.29 10.52 27,890 +0.08(+0.73%)
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.