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

Marcus Corp (NY: MCS )

10.60 +0.17 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2010 8.749 8.771 8.405 8.749 137,352 +0.12(+1.41%)
Jul 29, 2010 8.570 8.778 8.463 8.627 155,882 +0.12(+1.43%)
Jul 28, 2010 8.506 8.635 8.391 8.506 1,006 +0.04(+0.47%)
Jul 27, 2010 8.544 8.843 8.423 8.466 268,061 -0.04(-0.50%)
Jul 26, 2010 8.366 8.516 8.288 8.509 200,276 +0.18(+2.14%)
Jul 23, 2010 7.953 8.452 7.882 8.331 170,815 +0.30(+3.72%)
Jul 22, 2010 7.654 8.096 7.654 8.032 244,090 +0.61(+8.25%)
Jul 21, 2010 7.441 7.533 7.291 7.419 191,782 +0.02(+0.29%)
Jul 20, 2010 7.078 7.405 7.035 7.398 115,919 +0.23(+3.18%)
Jul 19, 2010 7.135 7.256 6.957 7.170 144,415 +0.04(+0.60%)
Jul 16, 2010 7.127 7.213 7.078 7.127 234,732 -0.16(-2.25%)
Jul 15, 2010 7.263 7.320 7.170 7.291 245,390 +0.06(+0.79%)
Jul 14, 2010 7.192 7.320 7.099 7.234 103,348 +0.04(+0.59%)
Jul 13, 2010 7.192 7.227 6.907 7.192 2,477 +0.60(+9.07%)
Jul 12, 2010 6.415 6.615 6.337 6.593 156,924 +0.16(+2.55%)
Jul 09, 2010 6.430 6.529 6.330 6.430 158,525 +0.01(+0.11%)
Jul 08, 2010 6.423 6.444 6.180 6.423 752 +0.14(+2.27%)
Jul 07, 2010 6.287 6.366 6.124 6.280 351,118 +0.04(+0.68%)
Jul 06, 2010 6.237 6.608 6.230 6.237 1,266 -0.15(-2.34%)
Jul 02, 2010 6.387 6.608 6.337 6.387 163,908 -0.16(-2.39%)
Jul 01, 2010 6.771 6.771 6.408 6.544 171,662 -0.19(-2.85%)
Jun 30, 2010 6.736 7.014 6.715 6.736 1,987 -0.16(-2.27%)
Jun 29, 2010 7.120 7.120 6.828 6.893 168,813 -0.46(-6.20%)
Jun 25, 2010 7.348 7.391 7.135 7.348 279,414 +0.16(+2.28%)
Jun 24, 2010 7.184 7.334 7.127 7.184 147 -0.11(-1.56%)
Jun 23, 2010 7.298 7.419 7.206 7.298 80,809 +0.01(+0.10%)
Jun 22, 2010 7.291 7.612 7.284 7.291 721 -0.21(-2.75%)
Jun 21, 2010 7.761 7.896 7.427 7.498 111,605 -0.20(-2.59%)
Jun 18, 2010 7.697 8.032 7.683 7.697 169,370 -0.15(-1.91%)
Jun 17, 2010 7.847 7.932 7.711 7.847 140 -0.06(-0.81%)
Jun 16, 2010 7.911 8.039 7.804 7.911 154,322 -0.10(-1.24%)
Jun 15, 2010 8.010 8.046 7.868 8.010 1,255 +0.18(+2.27%)
Jun 14, 2010 7.975 8.010 7.804 7.832 165,084 -0.04(-0.54%)
Jun 11, 2010 7.747 7.918 7.676 7.875 143,737 +0.00(+0.00%)
Jun 10, 2010 7.875 7.882 7.484 7.875 1,167 +0.54(+7.38%)
Jun 09, 2010 7.548 7.583 7.270 7.334 161,785 -0.14(-1.81%)
Jun 08, 2010 7.341 7.540 7.099 7.469 172,416 +0.16(+2.14%)
Jun 07, 2010 7.555 7.669 7.291 7.313 119,430 -0.21(-2.84%)
Jun 04, 2010 7.526 7.790 7.491 7.526 177,536 -0.36(-4.60%)
Jun 03, 2010 7.889 7.975 7.740 7.889 140 +0.06(+0.73%)
Jun 02, 2010 7.832 7.889 7.512 7.832 206,710 +0.22(+2.90%)
Jun 01, 2010 7.612 7.896 7.605 7.612 1,018 -0.19(-2.37%)
May 28, 2010 7.797 7.911 7.690 7.797 116,631 -0.14(-1.71%)
May 27, 2010 7.676 7.932 7.576 7.932 128,296 +0.49(+6.60%)
May 26, 2010 7.441 7.790 7.384 7.441 1,021 +0.08(+1.06%)
May 25, 2010 7.249 7.427 7.142 7.362 199,768 -0.13(-1.71%)
May 24, 2010 7.783 7.889 7.455 7.491 199,676 -0.28(-3.66%)
May 21, 2010 7.476 7.825 7.448 7.775 289,170 +0.21(+2.82%)
May 20, 2010 7.790 7.918 7.548 7.562 283,369 -0.62(-7.57%)
May 19, 2010 8.381 8.438 8.124 8.181 220,250 -0.23(-2.79%)
May 18, 2010 8.843 8.915 8.331 8.416 231,123 -0.28(-3.19%)
May 17, 2010 8.722 8.815 8.366 8.694 187,381 +0.06(+0.74%)
May 14, 2010 8.630 8.637 8.388 8.630 143,126 -0.09(-0.98%)
May 13, 2010 8.772 8.843 8.580 8.715 197,445 -0.07(-0.81%)
May 12, 2010 8.573 8.794 8.502 8.787 208,148 +0.22(+2.58%)
May 11, 2010 8.587 8.623 8.523 8.566 180,686 -0.06(-0.74%)
May 10, 2010 8.530 8.651 8.431 8.630 192,907 +0.42(+5.12%)
May 07, 2010 8.509 8.630 8.117 8.210 248,143 -0.41(-4.71%)
May 06, 2010 8.758 9.655 8.231 8.616 210,569 -0.20(-2.26%)
May 05, 2010 8.872 9.071 8.801 8.815 125,572 -0.22(-2.44%)
May 04, 2010 9.171 9.264 8.872 9.036 200,794 -0.31(-3.35%)
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.