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

Marcus Corp (NY: MCS )

14.85 +0.05 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 8.413 8.511 8.390 8.390 115,202 -0.08(-0.98%)
Sep 27, 2012 8.458 8.632 8.352 8.473 151,708 +0.07(+0.81%)
Sep 26, 2012 8.360 8.420 8.315 8.405 125,709 +0.09(+1.09%)
Sep 25, 2012 8.383 8.534 8.292 8.315 187,583 -0.02(-0.27%)
Sep 24, 2012 8.352 8.557 8.315 8.337 124,165 -0.07(-0.81%)
Sep 21, 2012 8.511 8.564 8.284 8.405 418,378 +0.03(+0.36%)
Sep 20, 2012 9.033 9.033 8.352 8.375 293,165 -0.78(-8.51%)
Sep 19, 2012 9.184 9.343 9.123 9.154 96,212 -0.02(-0.25%)
Sep 18, 2012 9.101 9.282 9.093 9.176 111,332 +0.08(+0.83%)
Sep 17, 2012 9.033 9.131 8.829 9.101 167,547 -0.04(-0.41%)
Sep 14, 2012 9.471 9.569 9.108 9.139 160,346 -0.34(-3.59%)
Sep 13, 2012 9.630 9.660 9.388 9.479 145,575 -0.13(-1.34%)
Sep 12, 2012 9.804 9.804 9.516 9.607 100,753 -0.18(-1.85%)
Sep 11, 2012 9.781 9.902 9.683 9.789 56,437 -0.01(-0.08%)
Sep 10, 2012 9.864 9.902 9.766 9.796 57,242 -0.11(-1.07%)
Sep 07, 2012 10.02 10.02 9.860 9.902 83,473 -0.06(-0.61%)
Sep 06, 2012 9.804 10.02 9.804 9.962 56,044 +0.24(+2.49%)
Sep 05, 2012 9.773 9.826 9.705 9.721 62,403 +0.01(+0.08%)
Sep 04, 2012 9.758 9.781 9.524 9.713 59,184 -0.05(-0.46%)
Aug 31, 2012 9.864 9.864 9.713 9.758 57,623 +0.02(+0.16%)
Aug 30, 2012 9.758 9.826 9.645 9.743 30,298 -0.12(-1.23%)
Aug 29, 2012 9.796 9.978 9.743 9.864 63,920 +0.02(+0.15%)
Aug 27, 2012 9.751 10.01 9.698 9.849 31,621 +0.11(+1.16%)
Aug 24, 2012 9.600 9.781 9.600 9.736 29,622 +0.08(+0.78%)
Aug 23, 2012 9.743 9.826 9.615 9.660 76,754 -0.12(-1.24%)
Aug 22, 2012 9.758 9.879 9.728 9.781 27,636 -0.03(-0.31%)
Aug 21, 2012 10.13 10.13 9.804 9.811 44,701 -0.29(-2.84%)
Aug 20, 2012 10.09 10.18 10.02 10.10 32,984 -0.06(-0.60%)
Aug 17, 2012 10.13 10.18 9.993 10.16 74,524 +0.05(+0.52%)
Aug 16, 2012 9.985 10.12 9.955 10.11 27,918 +0.08(+0.83%)
Aug 15, 2012 9.864 10.04 9.864 10.02 53,883 +0.17(+1.69%)
Aug 14, 2012 9.955 10.04 9.758 9.857 68,415 -0.04(-0.38%)
Aug 13, 2012 9.849 9.940 9.736 9.894 43,967 +0.05(+0.46%)
Aug 10, 2012 9.721 10.02 9.721 9.849 33,971 +0.11(+1.09%)
Aug 09, 2012 10.03 10.09 9.721 9.743 65,549 -0.26(-2.57%)
Aug 08, 2012 9.834 10.08 9.826 10.00 53,789 +0.10(+0.99%)
Aug 07, 2012 10.19 10.23 9.887 9.902 62,295 -0.21(-2.09%)
Aug 06, 2012 10.09 10.28 10.04 10.11 72,277 +0.00(+0.00%)
Aug 03, 2012 9.925 10.41 9.925 10.11 67,845 +0.39(+4.04%)
Aug 02, 2012 9.615 9.857 9.448 9.721 85,537 +0.17(+1.82%)
Aug 01, 2012 9.940 10.16 9.501 9.547 101,709 -0.37(-3.73%)
Jul 31, 2012 10.14 10.28 9.864 9.917 51,320 -0.23(-2.24%)
Jul 30, 2012 10.23 10.50 10.05 10.14 33,390 -0.11(-1.03%)
Jul 27, 2012 9.849 10.32 9.554 10.25 65,215 +0.45(+4.55%)
Jul 26, 2012 10.26 10.26 9.751 9.804 88,641 -0.26(-2.59%)
Jul 25, 2012 9.772 10.09 9.711 10.06 44,256 +0.38(+3.88%)
Jul 24, 2012 9.809 9.884 9.591 9.689 70,941 -0.04(-0.39%)
Jul 23, 2012 9.809 9.989 9.689 9.727 63,785 -0.29(-2.85%)
Jul 20, 2012 10.31 10.49 9.922 10.01 78,569 -0.41(-3.89%)
Jul 19, 2012 10.72 10.72 10.38 10.42 27,162 -0.29(-2.67%)
Jul 18, 2012 10.56 10.72 10.52 10.70 45,619 +0.14(+1.35%)
Jul 17, 2012 10.48 10.59 10.36 10.56 29,922 +0.14(+1.37%)
Jul 16, 2012 10.33 10.56 10.33 10.42 50,818 +0.07(+0.65%)
Jul 13, 2012 10.04 10.36 10.04 10.35 45,998 +0.32(+3.22%)
Jul 12, 2012 9.914 10.09 9.772 10.03 49,804 +0.06(+0.60%)
Jul 11, 2012 9.832 10.01 9.802 9.967 75,749 +0.13(+1.30%)
Jul 10, 2012 9.989 10.00 9.689 9.839 58,018 -0.04(-0.38%)
Jul 09, 2012 10.01 10.14 9.862 9.877 83,249 -0.15(-1.50%)
Jul 06, 2012 10.18 10.20 9.952 10.03 57,483 -0.26(-2.55%)
Jul 05, 2012 10.40 10.46 10.25 10.29 46,803 -0.11(-1.08%)
Jul 03, 2012 10.38 10.41 10.17 10.40 28,216 +0.08(+0.73%)
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.