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

Marcus Corp (NY: MCS )

13.11 +0.07 (+0.54%)
Official Closing 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 29, 2011 8.131 8.220 8.113 8.183 57,703 +0.07(+0.82%)
Apr 28, 2011 7.961 8.124 7.961 8.116 90,018 +0.15(+1.85%)
Apr 27, 2011 8.072 8.138 7.880 7.969 60,697 -0.10(-1.19%)
Apr 26, 2011 7.947 8.124 7.895 8.065 60,689 +0.13(+1.67%)
Apr 25, 2011 7.976 7.991 7.910 7.932 35,399 -0.03(-0.37%)
Apr 21, 2011 7.910 7.961 7.836 7.961 68,536 +0.15(+1.89%)
Apr 20, 2011 7.843 7.880 7.681 7.814 97,416 +0.11(+1.49%)
Apr 19, 2011 7.685 7.743 7.648 7.699 97,833 +0.04(+0.48%)
Apr 18, 2011 7.487 7.670 7.487 7.663 80,630 +0.06(+0.77%)
Apr 15, 2011 7.590 7.641 7.575 7.604 337,590 -0.01(-0.10%)
Apr 14, 2011 7.626 7.655 7.575 7.612 127,727 -0.08(-1.05%)
Apr 13, 2011 7.824 7.824 7.685 7.692 89,081 -0.08(-1.04%)
Apr 12, 2011 7.897 8.036 7.758 7.773 151,504 -0.19(-2.39%)
Apr 11, 2011 8.036 8.160 7.948 7.963 49,899 -0.07(-0.82%)
Apr 08, 2011 8.424 8.424 7.999 8.029 59,564 -0.32(-3.86%)
Apr 07, 2011 8.343 8.387 8.226 8.351 84,612 +0.04(+0.53%)
Apr 06, 2011 8.358 8.380 8.301 8.307 51,027 -0.01(-0.09%)
Apr 05, 2011 8.285 8.475 8.219 8.314 74,803 -0.01(-0.09%)
Apr 04, 2011 8.212 8.431 8.212 8.321 56,733 +0.13(+1.61%)
Apr 01, 2011 8.080 8.197 8.029 8.190 104,003 +0.21(+2.66%)
Mar 31, 2011 7.795 8.029 7.795 7.977 105,975 +0.20(+2.54%)
Mar 30, 2011 7.780 7.780 7.780 7.780 178,512 +0.05(+0.66%)
Mar 29, 2011 7.648 7.751 7.648 7.729 107,106 +0.07(+0.96%)
Mar 28, 2011 7.707 7.736 7.648 7.655 121,132 -0.04(-0.48%)
Mar 25, 2011 7.736 7.787 7.685 7.692 103,595 -0.01(-0.19%)
Mar 24, 2011 7.773 7.787 7.699 7.707 76,437 -0.01(-0.19%)
Mar 23, 2011 7.721 7.743 7.648 7.721 63,406 -0.01(-0.09%)
Mar 22, 2011 7.736 7.758 7.671 7.729 185,112 +0.04(+0.48%)
Mar 21, 2011 7.677 7.707 7.633 7.692 130,301 +0.10(+1.25%)
Mar 18, 2011 7.758 7.758 7.502 7.597 196,997 -0.07(-0.86%)
Mar 17, 2011 7.912 7.985 7.648 7.663 104,018 -0.05(-0.66%)
Mar 16, 2011 7.868 8.160 7.663 7.714 164,206 -0.63(-7.54%)
Mar 15, 2011 8.285 8.600 8.248 8.343 44,422 -0.26(-2.98%)
Mar 14, 2011 8.702 8.702 8.417 8.600 58,244 -0.27(-3.05%)
Mar 11, 2011 8.834 9.031 8.731 8.870 77,750 -0.03(-0.33%)
Mar 10, 2011 9.295 9.295 8.856 8.900 99,045 -0.59(-6.17%)
Mar 09, 2011 9.412 9.500 9.339 9.485 17,435 +0.07(+0.78%)
Mar 08, 2011 9.134 9.470 9.119 9.412 32,792 +0.26(+2.88%)
Mar 07, 2011 9.507 9.544 9.083 9.148 61,635 -0.26(-2.72%)
Mar 04, 2011 9.661 9.771 9.258 9.405 54,723 -0.27(-2.80%)
Mar 03, 2011 9.610 9.719 9.610 9.675 82,710 +0.18(+1.85%)
Mar 02, 2011 9.544 9.573 9.353 9.500 72,678 -0.01(-0.08%)
Mar 01, 2011 9.551 9.602 9.463 9.507 99,720 -0.02(-0.23%)
Feb 28, 2011 9.346 9.529 9.317 9.529 121,976 +0.26(+2.84%)
Feb 25, 2011 8.936 9.280 8.936 9.266 65,275 +0.36(+4.03%)
Feb 24, 2011 8.929 8.973 8.673 8.907 83,590 +0.02(+0.25%)
Feb 23, 2011 8.973 9.046 8.709 8.885 76,884 -0.08(-0.90%)
Feb 22, 2011 8.929 9.075 8.870 8.966 110,558 -0.07(-0.73%)
Feb 18, 2011 8.870 9.031 8.834 9.031 80,298 +0.19(+2.15%)
Feb 17, 2011 8.856 8.914 8.775 8.841 78,782 -0.01(-0.17%)
Feb 16, 2011 8.812 8.878 8.775 8.856 39,044 +0.12(+1.34%)
Feb 15, 2011 8.768 8.848 8.717 8.739 86,417 -0.05(-0.58%)
Feb 14, 2011 8.856 8.907 8.724 8.790 56,770 -0.04(-0.50%)
Feb 11, 2011 8.753 8.929 8.673 8.834 61,984 +0.01(+0.08%)
Feb 10, 2011 8.673 8.885 8.673 8.826 66,097 +0.04(+0.42%)
Feb 09, 2011 8.775 8.797 8.680 8.790 39,569 -0.06(-0.66%)
Feb 08, 2011 8.841 8.878 8.687 8.848 30,140 -0.03(-0.33%)
Feb 07, 2011 8.695 8.929 8.695 8.878 41,472 +0.19(+2.19%)
Feb 04, 2011 8.761 8.774 8.585 8.687 74,942 -0.11(-1.25%)
Feb 03, 2011 8.819 8.900 8.614 8.797 88,402 -0.06(-0.66%)
Feb 02, 2011 9.017 9.061 8.761 8.856 37,608 -0.20(-2.26%)
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.