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

Marcus Corp (NY: MCS )

10.90 -0.19 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2012 10.11 10.30 9.908 10.13 98,796 +0.02(+0.15%)
May 30, 2012 10.39 10.46 10.05 10.11 46,781 -0.43(-4.11%)
May 29, 2012 10.55 10.62 10.38 10.55 35,443 +0.15(+1.46%)
May 25, 2012 10.57 10.58 10.36 10.39 96,755 -0.15(-1.44%)
May 24, 2012 10.04 10.62 10.02 10.55 168,056 +0.49(+4.91%)
May 23, 2012 9.597 10.08 9.597 10.05 130,576 +0.36(+3.76%)
May 22, 2012 9.832 9.992 9.650 9.688 147,354 -0.10(-1.01%)
May 21, 2012 9.772 9.832 9.551 9.787 84,070 +0.02(+0.23%)
May 18, 2012 9.696 9.954 9.665 9.764 85,798 +0.05(+0.55%)
May 17, 2012 9.977 9.977 9.681 9.711 108,507 -0.21(-2.14%)
May 16, 2012 10.000 10.11 9.924 9.924 63,018 -0.02(-0.23%)
May 15, 2012 9.407 9.969 9.407 9.946 109,552 +0.51(+5.39%)
May 14, 2012 9.453 9.650 9.422 9.437 73,286 -0.17(-1.74%)
May 11, 2012 9.688 9.840 9.529 9.605 57,483 -0.17(-1.71%)
May 10, 2012 9.726 9.878 9.673 9.772 53,485 +0.16(+1.66%)
May 09, 2012 9.582 9.802 9.567 9.612 56,129 -0.14(-1.40%)
May 08, 2012 9.544 9.810 9.468 9.749 73,155 +0.14(+1.42%)
May 07, 2012 8.966 9.757 8.966 9.612 72,699 +0.59(+6.48%)
May 04, 2012 9.133 9.217 8.974 9.027 209,323 -0.16(-1.74%)
May 03, 2012 9.346 9.422 9.156 9.187 79,373 -0.20(-2.11%)
May 02, 2012 9.331 9.506 9.270 9.384 67,921 -0.02(-0.16%)
May 01, 2012 9.567 9.931 9.384 9.399 112,031 -0.11(-1.12%)
Apr 30, 2012 9.711 9.749 9.506 9.506 74,555 -0.23(-2.34%)
Apr 27, 2012 9.779 9.848 9.673 9.734 100,942 +0.02(+0.23%)
Apr 26, 2012 9.757 9.794 9.688 9.711 53,974 -0.03(-0.31%)
Apr 25, 2012 9.620 9.863 9.574 9.741 69,579 +0.27(+2.89%)
Apr 24, 2012 9.156 9.475 9.133 9.468 72,211 +0.31(+3.40%)
Apr 23, 2012 9.346 9.494 9.126 9.156 93,324 -0.38(-3.95%)
Apr 20, 2012 9.563 9.585 9.442 9.532 93,015 +0.11(+1.12%)
Apr 19, 2012 9.532 9.713 9.412 9.427 66,192 -0.12(-1.26%)
Apr 18, 2012 9.608 9.691 9.457 9.547 44,313 -0.14(-1.40%)
Apr 17, 2012 9.615 9.819 9.615 9.683 87,651 +0.16(+1.66%)
Apr 16, 2012 9.517 9.736 9.396 9.525 66,714 +0.05(+0.48%)
Apr 13, 2012 9.555 9.608 9.419 9.480 85,059 -0.16(-1.64%)
Apr 12, 2012 9.404 9.713 9.404 9.638 70,029 +0.23(+2.41%)
Apr 11, 2012 9.268 9.502 9.261 9.412 91,234 +0.26(+2.80%)
Apr 10, 2012 9.389 9.412 9.049 9.155 93,187 -0.26(-2.80%)
Apr 09, 2012 9.215 9.630 9.215 9.419 82,595 -0.02(-0.24%)
Apr 05, 2012 9.472 9.623 9.306 9.442 60,024 -0.09(-0.95%)
Apr 04, 2012 9.276 9.585 9.246 9.532 96,017 +0.10(+1.04%)
Apr 03, 2012 9.721 9.781 9.261 9.434 91,676 -0.34(-3.47%)
Apr 02, 2012 9.457 9.774 9.435 9.774 62,686 +0.30(+3.19%)
Mar 30, 2012 9.691 9.691 9.457 9.472 54,054 -0.11(-1.10%)
Mar 29, 2012 9.495 9.623 9.359 9.578 65,783 +0.00(+0.00%)
Mar 28, 2012 9.396 9.615 9.336 9.578 62,127 +0.20(+2.09%)
Mar 27, 2012 9.495 9.495 9.359 9.381 60,091 -0.07(-0.72%)
Mar 26, 2012 9.404 9.472 9.396 9.449 90,186 +0.20(+2.20%)
Mar 23, 2012 9.034 9.251 8.936 9.246 58,200 +0.23(+2.60%)
Mar 22, 2012 8.989 9.223 8.861 9.012 97,782 -0.08(-0.91%)
Mar 21, 2012 9.193 9.321 9.072 9.095 62,006 -0.06(-0.66%)
Mar 20, 2012 9.336 9.336 9.102 9.155 62,799 -0.27(-2.88%)
Mar 19, 2012 9.351 9.525 9.246 9.427 79,628 +0.05(+0.48%)
Mar 16, 2012 9.434 9.434 9.215 9.381 117,563 -0.02(-0.24%)
Mar 15, 2012 9.366 9.449 9.276 9.404 45,300 +0.02(+0.24%)
Mar 14, 2012 9.457 9.563 8.423 9.381 85,303 -0.05(-0.56%)
Mar 13, 2012 9.208 9.472 9.208 9.434 103,271 +0.29(+3.22%)
Mar 12, 2012 9.079 9.215 8.929 9.140 42,670 +0.05(+0.58%)
Mar 09, 2012 8.627 9.125 8.627 9.087 124,102 +0.45(+5.24%)
Mar 08, 2012 8.657 8.702 8.559 8.634 64,713 +0.03(+0.35%)
Mar 07, 2012 8.687 8.725 8.551 8.604 60,073 -0.02(-0.26%)
Mar 06, 2012 8.687 8.770 8.544 8.627 91,442 -0.14(-1.64%)
Mar 05, 2012 8.581 8.793 8.468 8.770 66,291 +0.20(+2.38%)
Mar 02, 2012 8.944 8.966 8.559 8.566 116,390 -0.38(-4.22%)
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.