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

Marcus Corp (NY: MCS )

11.09 -0.65 (-5.54%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2010 9.671 9.831 9.621 9.642 86,112 -0.05(-0.52%)
Dec 30, 2010 9.955 9.977 9.621 9.693 132,023 -0.30(-2.98%)
Dec 29, 2010 10.16 10.17 9.977 9.991 31,191 -0.16(-1.57%)
Dec 28, 2010 10.23 10.25 10.13 10.15 49,517 -0.10(-0.99%)
Dec 27, 2010 10.18 10.31 10.14 10.25 55,605 +0.03(+0.28%)
Dec 23, 2010 10.25 10.33 10.16 10.22 65,628 +0.01(+0.07%)
Dec 22, 2010 10.38 10.38 10.12 10.22 69,472 -0.15(-1.40%)
Dec 21, 2010 10.41 10.51 10.33 10.36 47,289 +0.01(+0.07%)
Dec 20, 2010 10.46 10.52 10.34 10.35 117,074 -0.04(-0.35%)
Dec 17, 2010 10.18 10.39 10.06 10.39 219,876 +0.17(+1.63%)
Dec 16, 2010 10.21 10.38 10.14 10.22 74,363 +0.03(+0.29%)
Dec 15, 2010 10.31 10.41 10.19 10.19 68,301 -0.16(-1.54%)
Dec 14, 2010 10.47 10.47 10.30 10.35 58,324 -0.05(-0.49%)
Dec 13, 2010 10.64 10.64 10.38 10.41 82,161 -0.16(-1.51%)
Dec 10, 2010 10.41 10.63 10.27 10.57 57,323 +0.17(+1.68%)
Dec 09, 2010 10.33 10.45 10.23 10.39 69,518 +0.15(+1.42%)
Dec 08, 2010 10.40 10.42 10.16 10.25 66,515 -0.11(-1.05%)
Dec 07, 2010 10.17 10.45 9.998 10.35 107,783 +0.19(+1.86%)
Dec 06, 2010 10.06 10.17 9.924 10.17 57,894 +0.07(+0.72%)
Dec 03, 2010 9.831 10.11 9.657 10.09 80,131 +0.17(+1.76%)
Dec 02, 2010 9.991 10.10 9.824 9.919 50,732 -0.04(-0.44%)
Dec 01, 2010 9.642 9.977 9.628 9.962 87,483 +0.54(+5.79%)
Nov 30, 2010 9.468 9.526 9.272 9.417 102,265 -0.20(-2.04%)
Nov 29, 2010 9.388 9.664 9.156 9.613 66,764 +0.12(+1.30%)
Nov 26, 2010 9.584 9.635 9.475 9.490 9,114 -0.19(-1.95%)
Nov 24, 2010 9.584 9.679 9.679 9.679 46,141 +0.20(+2.15%)
Nov 23, 2010 9.395 9.548 9.363 9.475 50,774 -0.08(-0.84%)
Nov 22, 2010 9.635 9.722 9.403 9.555 34,167 -0.15(-1.57%)
Nov 19, 2010 9.671 9.715 9.468 9.708 90,837 +0.04(+0.45%)
Nov 18, 2010 9.163 9.766 9.163 9.664 87,953 +0.62(+6.91%)
Nov 17, 2010 9.105 9.177 8.945 9.039 51,853 -0.04(-0.48%)
Nov 16, 2010 9.621 9.628 8.927 9.083 114,031 -0.41(-4.29%)
Nov 15, 2010 9.490 9.780 9.490 9.490 60,719 +0.08(+0.85%)
Nov 12, 2010 9.533 9.642 9.410 9.410 55,918 -0.24(-2.48%)
Nov 11, 2010 9.584 9.795 9.475 9.650 96,405 -0.07(-0.75%)
Nov 10, 2010 9.715 9.722 9.613 9.722 107,541 +0.04(+0.45%)
Nov 09, 2010 9.642 9.722 9.628 9.679 61,958 -0.04(-0.37%)
Nov 08, 2010 9.635 9.715 9.533 9.715 57,467 +0.08(+0.83%)
Nov 05, 2010 9.686 9.686 9.555 9.635 100,284 -0.08(-0.82%)
Nov 04, 2010 9.722 9.722 9.621 9.715 119,463 +0.16(+1.67%)
Nov 03, 2010 9.628 9.671 9.352 9.555 28,355 -0.02(-0.23%)
Nov 02, 2010 9.439 9.693 9.439 9.577 84,593 +0.28(+2.97%)
Nov 01, 2010 9.381 9.555 9.119 9.301 63,574 +0.00(+0.00%)
Oct 29, 2010 9.330 9.490 9.214 9.301 41,589 -0.10(-1.08%)
Oct 28, 2010 9.432 9.468 9.265 9.403 36,985 +0.08(+0.86%)
Oct 27, 2010 9.395 9.432 9.105 9.323 47,449 -0.15(-1.61%)
Oct 25, 2010 9.475 9.693 9.439 9.475 37,785 +0.06(+0.62%)
Oct 22, 2010 9.279 9.446 9.221 9.417 38,670 +0.17(+1.81%)
Oct 21, 2010 9.584 9.657 9.112 9.250 50,892 -0.24(-2.49%)
Oct 20, 2010 9.356 9.580 9.320 9.486 52,589 +0.22(+2.34%)
Oct 19, 2010 9.414 9.638 9.197 9.270 78,100 -0.32(-3.39%)
Oct 18, 2010 9.522 9.623 9.385 9.594 45,969 +0.13(+1.37%)
Oct 15, 2010 9.688 9.688 9.400 9.464 86,055 -0.14(-1.50%)
Oct 14, 2010 9.638 9.659 9.472 9.609 72,525 +0.00(+0.00%)
Oct 13, 2010 9.515 9.659 9.342 9.609 77,121 +0.12(+1.22%)
Oct 12, 2010 9.298 9.551 9.140 9.493 63,650 +0.13(+1.39%)
Oct 11, 2010 9.457 9.515 9.327 9.363 103,618 -0.06(-0.61%)
Oct 08, 2010 9.421 9.501 9.169 9.421 88,183 +0.17(+1.79%)
Oct 07, 2010 9.407 9.407 9.190 9.255 558 -0.09(-0.93%)
Oct 06, 2010 9.212 9.371 9.140 9.342 128,700 +0.08(+0.86%)
Oct 05, 2010 8.793 9.284 8.786 9.262 142,789 +0.58(+6.74%)
Oct 04, 2010 8.735 8.786 8.555 8.678 111,559 -0.10(-1.15%)
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.