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

Marcus Corp (NY: MCS )

13.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 9.864 9.885 9.204 9.211 183,309 -0.68(-6.88%)
Apr 29, 2010 9.620 9.957 9.570 9.893 151,044 +0.37(+3.84%)
Apr 28, 2010 9.613 9.642 9.348 9.527 51,295 -0.04(-0.45%)
Apr 27, 2010 9.713 9.878 9.548 9.570 97,127 -0.18(-1.84%)
Apr 26, 2010 9.799 9.893 9.606 9.749 95,304 -0.08(-0.80%)
Apr 23, 2010 9.649 9.900 9.627 9.828 64,821 +0.16(+1.63%)
Apr 22, 2010 9.391 9.764 9.319 9.670 89,007 +0.17(+1.77%)
Apr 21, 2010 9.317 9.523 9.196 9.502 91,521 +0.13(+1.37%)
Apr 20, 2010 9.488 9.523 9.281 9.374 78,880 -0.08(-0.83%)
Apr 19, 2010 9.452 9.566 9.167 9.452 113,837 -0.09(-0.97%)
Apr 16, 2010 9.495 9.659 9.331 9.545 98,496 +0.04(+0.45%)
Apr 15, 2010 9.445 9.644 9.409 9.502 72,873 +0.01(+0.15%)
Apr 14, 2010 9.338 9.530 9.260 9.488 116,323 +0.04(+0.38%)
Apr 13, 2010 9.473 9.545 9.260 9.452 195,546 -0.08(-0.82%)
Apr 12, 2010 9.602 9.602 9.423 9.530 75,920 -0.09(-0.96%)
Apr 09, 2010 9.659 9.659 9.452 9.623 88,180 -0.06(-0.66%)
Apr 08, 2010 9.751 9.972 9.630 9.687 125,282 -0.09(-0.87%)
Apr 07, 2010 9.630 9.886 9.537 9.772 162,883 +0.16(+1.63%)
Apr 06, 2010 9.545 9.687 9.509 9.616 73,129 +0.09(+0.97%)
Apr 05, 2010 9.374 9.651 9.352 9.523 191,885 +0.20(+2.14%)
Apr 01, 2010 9.338 9.324 9.324 9.324 98,977 +0.07(+0.77%)
Mar 31, 2010 9.352 9.473 9.217 9.253 95,788 -0.18(-1.89%)
Mar 30, 2010 9.502 9.545 9.359 9.431 91,854 -0.01(-0.08%)
Mar 29, 2010 9.651 9.701 9.345 9.438 123,635 -0.19(-1.92%)
Mar 26, 2010 9.324 9.701 9.324 9.623 309,887 +0.36(+3.92%)
Mar 25, 2010 9.110 9.480 9.110 9.260 203,703 +0.22(+2.44%)
Mar 24, 2010 8.946 9.146 8.854 9.039 125,664 +0.01(+0.16%)
Mar 23, 2010 9.288 9.295 8.918 9.025 191,007 -0.24(-2.54%)
Mar 22, 2010 8.668 9.381 8.668 9.260 165,893 +0.46(+5.26%)
Mar 19, 2010 8.725 8.818 8.498 8.797 157,766 +0.14(+1.56%)
Mar 18, 2010 9.580 9.580 8.604 8.661 289,645 -0.63(-6.82%)
Mar 17, 2010 9.010 9.352 8.975 9.295 203,125 +0.28(+3.16%)
Mar 16, 2010 8.854 9.025 8.818 9.010 88,552 +0.18(+2.02%)
Mar 15, 2010 8.740 8.832 8.733 8.832 167,964 -0.06(-0.72%)
Mar 12, 2010 8.918 8.960 8.761 8.896 62,735 +0.04(+0.40%)
Mar 11, 2010 8.633 8.868 8.633 8.861 92,891 +0.18(+2.05%)
Mar 10, 2010 8.640 8.832 8.640 8.683 160,818 +0.01(+0.16%)
Mar 09, 2010 8.533 8.754 8.519 8.668 192,146 +0.13(+1.50%)
Mar 08, 2010 8.554 8.647 8.519 8.540 205,941 -0.04(-0.42%)
Mar 05, 2010 8.611 8.697 8.547 8.576 171,519 +0.01(+0.08%)
Mar 04, 2010 8.647 8.647 8.441 8.569 85,633 -0.04(-0.50%)
Mar 03, 2010 8.960 8.960 8.590 8.611 129,443 -0.33(-3.74%)
Mar 02, 2010 9.032 9.210 8.847 8.946 81,932 -0.02(-0.24%)
Mar 01, 2010 8.782 9.067 8.661 8.968 102,889 +0.27(+3.11%)
Feb 26, 2010 8.576 8.768 8.544 8.697 104,068 +0.14(+1.67%)
Feb 25, 2010 8.369 8.562 8.348 8.554 66,879 +0.04(+0.42%)
Feb 24, 2010 8.384 8.619 8.384 8.519 39,007 +0.14(+1.70%)
Feb 23, 2010 8.476 8.576 8.355 8.376 91,918 -0.09(-1.09%)
Feb 22, 2010 8.327 8.533 8.213 8.469 74,859 +0.21(+2.50%)
Feb 19, 2010 8.163 8.398 8.148 8.262 60,025 +0.09(+1.05%)
Feb 18, 2010 8.084 8.184 8.006 8.177 60,495 +0.06(+0.70%)
Feb 17, 2010 8.006 8.127 7.906 8.120 72,701 +0.17(+2.15%)
Feb 16, 2010 7.807 7.978 7.657 7.949 94,034 +0.22(+2.86%)
Feb 12, 2010 7.522 7.728 7.728 7.728 296,512 +0.09(+1.21%)
Feb 11, 2010 7.550 7.671 7.443 7.636 135,125 +0.03(+0.37%)
Feb 10, 2010 7.557 7.650 7.529 7.607 74,987 -0.01(-0.09%)
Feb 09, 2010 7.650 7.821 7.593 7.614 110,026 +0.16(+2.10%)
Feb 08, 2010 7.579 7.728 7.436 7.458 77,409 -0.15(-1.97%)
Feb 05, 2010 7.436 7.650 7.237 7.607 265,064 +0.37(+5.12%)
Feb 04, 2010 7.792 7.899 7.130 7.237 480,670 -0.63(-7.97%)
Feb 03, 2010 7.963 8.056 7.821 7.864 67,400 -0.13(-1.60%)
Feb 02, 2010 7.992 8.084 7.771 7.992 92,180 -0.01(-0.18%)
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.