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, 2013 11.13 11.23 11.13 11.23 236,005 +0.11(+0.99%)
Jan 30, 2013 11.16 11.24 11.05 11.12 103,203 -0.07(-0.60%)
Jan 29, 2013 11.12 11.19 11.09 11.19 85,527 +0.04(+0.38%)
Jan 28, 2013 11.15 11.15 11.09 11.15 193,671 +0.04(+0.38%)
Jan 25, 2013 11.20 11.20 11.03 11.10 184,922 -0.08(-0.68%)
Jan 24, 2013 11.13 11.19 11.11 11.18 206,630 +0.08(+0.76%)
Jan 23, 2013 11.09 11.15 11.02 11.09 246,117 -0.05(-0.45%)
Jan 22, 2013 11.09 11.25 11.05 11.15 123,560 +0.08(+0.76%)
Jan 18, 2013 11.14 11.15 11.04 11.06 300,403 -0.05(-0.46%)
Jan 17, 2013 11.21 11.23 11.11 11.11 77,036 +0.00(+0.00%)
Jan 16, 2013 11.12 11.18 11.05 11.11 49,998 -0.04(-0.38%)
Jan 15, 2013 11.06 11.17 11.02 11.15 140,256 +0.02(+0.15%)
Jan 14, 2013 11.15 11.22 11.09 11.14 133,729 +0.00(+0.00%)
Jan 11, 2013 11.23 11.25 11.07 11.14 77,111 -0.04(-0.38%)
Jan 10, 2013 11.27 11.38 11.16 11.18 150,010 -0.08(-0.75%)
Jan 09, 2013 11.24 11.32 11.13 11.26 316,850 +0.08(+0.75%)
Jan 08, 2013 11.06 11.27 11.00 11.18 180,898 +0.10(+0.92%)
Jan 07, 2013 11.04 11.17 11.02 11.08 97,019 +0.06(+0.54%)
Jan 04, 2013 10.88 11.11 10.88 11.02 166,308 +0.20(+1.87%)
Jan 03, 2013 10.93 10.96 10.72 10.82 117,123 -0.11(-1.00%)
Jan 02, 2013 10.71 10.94 10.53 10.93 125,466 +0.40(+3.77%)
Dec 31, 2012 10.43 10.68 10.39 10.53 110,207 +0.02(+0.16%)
Dec 28, 2012 10.30 10.70 10.22 10.51 131,316 +0.20(+1.97%)
Dec 27, 2012 10.22 10.35 10.09 10.31 46,152 +0.13(+1.24%)
Dec 26, 2012 10.37 10.37 10.13 10.18 77,577 -0.18(-1.71%)
Dec 24, 2012 10.37 10.39 10.31 10.36 40,131 +0.00(+0.00%)
Dec 21, 2012 10.04 10.38 9.668 10.36 291,140 +0.33(+3.28%)
Dec 20, 2012 9.938 10.12 9.837 10.03 152,126 +0.09(+0.93%)
Dec 19, 2012 9.972 10.01 9.803 9.938 63,312 -0.03(-0.34%)
Dec 18, 2012 9.955 10.11 9.862 9.972 72,061 +0.04(+0.43%)
Dec 17, 2012 9.963 10.02 9.836 9.929 82,979 +0.04(+0.43%)
Dec 14, 2012 9.752 9.887 9.592 9.887 83,054 +0.08(+0.77%)
Dec 13, 2012 9.752 10.28 9.676 9.811 293,851 +0.19(+2.02%)
Dec 12, 2012 9.678 9.732 9.571 9.617 137,413 -0.06(-0.63%)
Dec 11, 2012 9.732 9.900 9.655 9.678 147,492 +0.08(+0.80%)
Dec 10, 2012 9.380 9.625 9.380 9.602 130,789 +0.22(+2.37%)
Dec 07, 2012 9.311 9.456 9.121 9.380 146,631 +0.16(+1.74%)
Dec 06, 2012 8.928 9.234 8.882 9.219 173,879 +0.29(+3.26%)
Dec 05, 2012 9.257 9.257 8.928 8.928 107,819 -0.31(-3.32%)
Dec 04, 2012 9.020 9.242 9.020 9.234 71,524 +0.17(+1.86%)
Nov 30, 2012 8.943 9.089 8.859 9.066 139,103 +0.15(+1.72%)
Nov 29, 2012 8.721 8.966 8.675 8.913 73,960 +0.26(+3.01%)
Nov 28, 2012 8.484 8.805 8.476 8.652 252,486 +0.15(+1.71%)
Nov 27, 2012 8.338 8.568 8.338 8.507 113,365 +0.15(+1.74%)
Nov 26, 2012 8.522 8.583 8.300 8.361 92,453 -0.17(-1.97%)
Nov 23, 2012 8.514 8.560 8.476 8.530 22,287 +0.06(+0.72%)
Nov 21, 2012 8.285 8.553 8.254 8.468 57,530 +0.20(+2.41%)
Nov 20, 2012 8.254 8.308 8.193 8.269 33,772 -0.02(-0.18%)
Nov 19, 2012 8.185 8.300 8.101 8.285 104,631 +0.21(+2.66%)
Nov 16, 2012 7.894 8.124 7.864 8.070 101,657 +0.14(+1.74%)
Nov 15, 2012 8.078 8.124 7.894 7.932 130,113 -0.15(-1.89%)
Nov 14, 2012 8.369 8.369 8.032 8.086 213,338 -0.25(-3.03%)
Nov 13, 2012 8.377 8.438 8.331 8.338 111,728 -0.11(-1.27%)
Nov 12, 2012 8.568 8.568 8.422 8.445 73,359 -0.09(-1.08%)
Nov 09, 2012 8.468 8.622 8.468 8.537 79,473 +0.02(+0.18%)
Nov 08, 2012 8.384 8.606 8.384 8.522 148,761 +0.11(+1.27%)
Nov 07, 2012 8.468 8.568 8.377 8.415 121,019 -0.08(-0.99%)
Nov 06, 2012 8.415 8.567 8.384 8.499 88,594 +0.11(+1.28%)
Nov 05, 2012 8.461 8.476 8.377 8.392 101,795 -0.03(-0.36%)
Nov 02, 2012 8.484 8.507 8.384 8.422 122,500 +0.01(+0.09%)
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.