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

Marcus Corp (NY: MCS )

10.68 +0.15 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Jan 31, 2012 9.425 9.425 9.073 9.081 97,029 -0.25(-2.73%)
Jan 30, 2012 9.290 9.605 9.223 9.335 128,637 -0.07(-0.80%)
Jan 27, 2012 9.433 9.673 9.343 9.410 83,660 -0.07(-0.71%)
Jan 26, 2012 9.470 9.635 9.343 9.478 74,460 +0.07(+0.72%)
Jan 25, 2012 9.343 9.515 9.294 9.410 68,686 +0.04(+0.40%)
Jan 24, 2012 9.305 9.425 9.230 9.373 91,110 -0.02(-0.24%)
Jan 23, 2012 9.575 9.725 9.283 9.395 36,235 -0.18(-1.84%)
Jan 20, 2012 9.415 9.631 9.415 9.572 43,471 +0.14(+1.50%)
Jan 19, 2012 9.683 9.683 9.371 9.430 91,608 -0.21(-2.16%)
Jan 18, 2012 9.289 9.668 9.289 9.639 52,204 +0.36(+3.85%)
Jan 17, 2012 9.683 9.736 9.147 9.281 185,058 -0.28(-2.96%)
Jan 13, 2012 9.527 9.601 9.415 9.564 54,167 -0.10(-1.00%)
Jan 12, 2012 9.639 9.683 9.475 9.661 54,058 +0.04(+0.46%)
Jan 11, 2012 9.475 9.676 9.371 9.616 110,880 +0.01(+0.16%)
Jan 10, 2012 9.497 9.639 9.415 9.601 94,267 +0.27(+2.87%)
Jan 09, 2012 9.318 9.452 9.229 9.333 173,866 +0.07(+0.80%)
Jan 06, 2012 9.341 9.341 9.125 9.259 79,927 -0.06(-0.64%)
Jan 05, 2012 9.475 9.497 9.140 9.318 105,293 -0.20(-2.11%)
Jan 04, 2012 9.639 9.683 9.460 9.520 118,774 +0.13(+1.35%)
Dec 30, 2011 9.609 9.609 9.363 9.393 69,851 -0.22(-2.25%)
Dec 29, 2011 9.683 9.691 9.542 9.609 67,652 -0.01(-0.08%)
Dec 28, 2011 9.907 9.907 9.527 9.616 94,800 -0.33(-3.30%)
Dec 27, 2011 9.877 10.09 9.683 9.944 62,841 +0.04(+0.45%)
Dec 23, 2011 9.855 9.907 9.780 9.899 64,510 +0.19(+1.92%)
Dec 21, 2011 9.497 9.758 9.385 9.713 124,470 +0.17(+1.80%)
Dec 20, 2011 9.393 9.557 9.378 9.542 173,526 +0.36(+3.98%)
Dec 19, 2011 9.266 9.385 9.102 9.177 102,002 +0.04(+0.49%)
Dec 16, 2011 9.311 9.490 9.073 9.132 263,893 -0.21(-2.23%)
Dec 15, 2011 9.162 9.385 8.909 9.341 260,380 +0.40(+4.50%)
Dec 14, 2011 8.737 8.939 8.708 8.939 226,007 +0.10(+1.10%)
Dec 13, 2011 8.991 9.236 8.790 8.842 104,563 -0.04(-0.42%)
Dec 12, 2011 9.050 9.050 8.767 8.879 95,139 -0.32(-3.48%)
Dec 09, 2011 9.080 9.251 9.035 9.199 102,284 +0.15(+1.65%)
Dec 08, 2011 9.102 9.244 8.991 9.050 121,763 -0.19(-2.10%)
Dec 07, 2011 8.871 9.266 8.693 9.244 102,551 +0.31(+3.50%)
Dec 06, 2011 9.199 9.199 8.894 8.931 109,640 -0.24(-2.60%)
Dec 05, 2011 9.110 9.192 8.968 9.169 88,739 +0.26(+2.93%)
Dec 02, 2011 8.879 9.035 8.767 8.909 60,491 +0.20(+2.31%)
Dec 01, 2011 9.132 9.132 8.678 8.708 105,318 -0.42(-4.57%)
Nov 30, 2011 8.812 9.125 8.700 9.125 214,636 +0.76(+9.08%)
Nov 29, 2011 8.588 8.655 8.283 8.365 62,549 -0.19(-2.18%)
Nov 28, 2011 8.372 8.626 8.335 8.551 133,412 +0.53(+6.59%)
Nov 25, 2011 8.060 8.268 8.007 8.022 42,174 -0.07(-0.83%)
Nov 23, 2011 8.432 8.581 8.052 8.089 103,831 -0.43(-5.07%)
Nov 22, 2011 8.670 8.745 8.506 8.521 74,184 -0.23(-2.64%)
Nov 21, 2011 8.834 8.891 8.655 8.752 94,096 -0.28(-3.05%)
Nov 18, 2011 8.968 9.184 8.953 9.028 37,006 +0.09(+1.00%)
Nov 17, 2011 9.110 9.207 8.849 8.939 66,189 -0.19(-2.12%)
Nov 16, 2011 9.117 9.423 9.035 9.132 112,378 -0.13(-1.45%)
Nov 15, 2011 9.162 9.348 9.084 9.266 156,807 +0.08(+0.89%)
Nov 14, 2011 9.199 9.311 9.110 9.184 105,016 -0.09(-0.96%)
Nov 11, 2011 9.162 9.311 9.101 9.274 86,316 +0.23(+2.55%)
Nov 10, 2011 9.117 9.162 8.871 9.043 59,212 +0.14(+1.59%)
Nov 09, 2011 9.043 9.212 8.886 8.901 123,341 -0.38(-4.09%)
Nov 08, 2011 9.236 9.311 9.043 9.281 90,506 +0.09(+0.97%)
Nov 07, 2011 9.117 9.199 8.849 9.192 51,200 +0.01(+0.16%)
Nov 04, 2011 9.117 9.199 8.939 9.177 72,342 -0.04(-0.40%)
Nov 03, 2011 8.864 9.266 8.566 9.214 148,325 +0.36(+4.12%)
Nov 02, 2011 8.804 9.013 8.633 8.849 141,894 +0.22(+2.50%)
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.