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

Marcus Corp (NY: MCS )

10.62 -0.06 (-0.61%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Jul 31, 2009 9.266 9.308 8.788 8.880 84,057 -0.46(-4.89%)
Jul 30, 2009 9.083 9.582 9.027 9.336 127,599 +0.39(+4.32%)
Jul 29, 2009 9.273 9.357 8.781 8.950 118,262 -0.42(-4.50%)
Jul 28, 2009 9.041 9.414 8.809 9.371 129,309 +0.22(+2.38%)
Jul 27, 2009 9.554 9.554 8.809 9.154 140,415 -0.55(-5.65%)
Jul 24, 2009 9.575 9.737 9.161 9.702 2,449 -0.01(-0.14%)
Jul 23, 2009 9.308 10.08 9.126 9.716 161,028 +0.43(+4.61%)
Jul 22, 2009 9.133 9.386 8.992 9.287 82,401 +0.11(+1.15%)
Jul 21, 2009 9.294 9.343 9.062 9.182 143,567 -0.02(-0.23%)
Jul 20, 2009 8.929 9.266 8.823 9.203 156,275 +0.34(+3.80%)
Jul 17, 2009 8.704 8.915 8.557 8.866 133,437 +0.16(+1.86%)
Jul 16, 2009 8.381 8.816 8.233 8.704 128,545 +0.28(+3.34%)
Jul 15, 2009 8.079 8.423 7.917 8.423 131,010 +0.52(+6.58%)
Jul 14, 2009 8.037 8.037 7.678 7.903 84,917 -0.02(-0.27%)
Jul 13, 2009 7.721 8.002 7.587 7.924 207,357 +0.28(+3.68%)
Jul 10, 2009 7.264 7.721 7.123 7.643 129,329 +0.41(+5.73%)
Jul 09, 2009 7.145 7.362 6.997 7.229 78,081 +0.17(+2.39%)
Jul 08, 2009 7.166 7.222 7.025 7.060 106,593 +0.04(+0.50%)
Jul 07, 2009 7.166 7.222 7.025 7.025 112,709 -0.14(-1.96%)
Jul 06, 2009 7.067 7.208 6.906 7.166 111,113 +0.18(+2.51%)
Jul 02, 2009 7.728 7.728 6.990 6.990 133,150 -0.80(-10.28%)
Jul 01, 2009 7.559 7.924 7.433 7.791 161,242 +0.40(+5.42%)
Jun 30, 2009 7.531 7.742 7.278 7.390 155,703 -0.03(-0.38%)
Jun 29, 2009 7.215 7.552 6.969 7.418 138,206 +0.22(+3.02%)
Jun 26, 2009 7.053 7.250 6.814 7.201 176,957 +0.11(+1.59%)
Jun 25, 2009 6.962 7.088 6.856 7.088 55,199 +0.27(+3.91%)
Jun 24, 2009 6.955 7.180 6.716 6.821 76,497 -0.06(-0.92%)
Jun 23, 2009 7.116 7.194 6.856 6.885 71,298 -0.14(-2.00%)
Jun 22, 2009 7.285 7.299 6.976 7.025 158,475 -0.32(-4.31%)
Jun 19, 2009 7.383 7.573 7.306 7.341 177,922 +0.12(+1.65%)
Jun 18, 2009 7.236 7.404 7.095 7.222 71,286 -0.07(-0.96%)
Jun 17, 2009 7.095 7.440 6.983 7.292 109,474 +0.24(+3.39%)
Jun 16, 2009 7.517 7.573 6.927 7.053 117,432 -0.40(-5.37%)
Jun 15, 2009 7.608 7.608 7.257 7.454 148,897 -0.37(-4.67%)
Jun 12, 2009 7.538 7.896 7.454 7.819 99,267 +0.17(+2.20%)
Jun 11, 2009 7.889 8.051 7.608 7.650 93,492 -0.23(-2.94%)
Jun 10, 2009 8.079 8.142 7.397 7.882 156,765 -0.08(-0.97%)
Jun 09, 2009 8.037 8.149 7.692 7.959 94,137 +0.01(+0.09%)
Jun 08, 2009 7.805 8.205 7.650 7.952 114,247 -0.15(-1.82%)
Jun 05, 2009 8.402 8.402 7.889 8.100 113,423 -0.18(-2.12%)
Jun 04, 2009 8.254 8.402 7.952 8.276 123,578 +0.06(+0.68%)
Jun 03, 2009 8.002 8.226 7.903 8.219 141,320 +0.08(+1.04%)
Jun 02, 2009 8.205 8.437 7.875 8.135 174,645 -0.15(-1.78%)
Jun 01, 2009 7.812 8.325 7.812 8.283 117,645 +0.60(+7.87%)
May 29, 2009 7.573 7.748 7.433 7.678 124,996 +0.11(+1.39%)
May 28, 2009 7.664 7.756 7.341 7.573 78,007 +0.03(+0.37%)
May 27, 2009 8.023 8.023 7.496 7.545 115,686 -0.53(-6.53%)
May 26, 2009 7.447 8.135 7.447 8.072 165,689 +0.54(+7.18%)
May 22, 2009 7.608 7.721 7.418 7.531 165,051 -0.04(-0.46%)
May 21, 2009 7.598 7.692 7.411 7.566 175,328 -0.12(-1.55%)
May 20, 2009 7.988 8.044 7.594 7.685 182,258 -0.14(-1.80%)
May 19, 2009 8.086 8.093 7.735 7.826 94,695 -0.30(-3.72%)
May 18, 2009 7.699 8.212 7.699 8.128 261,191 +0.59(+7.83%)
May 15, 2009 7.580 7.854 7.313 7.538 220,290 -0.08(-1.01%)
May 14, 2009 7.777 8.051 7.573 7.615 267,968 -0.15(-1.90%)
May 13, 2009 8.114 8.261 7.657 7.763 305,210 -0.41(-4.99%)
May 12, 2009 8.627 8.648 7.777 8.170 261,662 -0.39(-4.59%)
May 11, 2009 8.669 8.697 8.339 8.564 136,096 -0.41(-4.62%)
May 08, 2009 8.859 9.013 8.444 8.978 201,075 +0.37(+4.24%)
May 07, 2009 9.041 9.175 8.472 8.613 169,255 -0.25(-2.85%)
May 06, 2009 8.985 8.985 8.437 8.866 242,465 +0.12(+1.37%)
May 05, 2009 9.224 9.224 8.395 8.746 310,069 -0.58(-6.18%)
May 04, 2009 8.922 9.322 8.725 9.322 216,732 +0.62(+7.10%)
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.