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

Marcus Corp (NY: MCS )

11.09 -0.65 (-5.54%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 24, 2011 7.674 7.696 7.600 7.637 131,688 -0.02(-0.29%)
May 23, 2011 7.600 7.710 7.548 7.659 71,619 -0.09(-1.14%)
May 20, 2011 7.747 7.784 7.681 7.747 129,899 -0.06(-0.76%)
May 19, 2011 7.821 7.828 7.755 7.806 249,107 +0.01(+0.09%)
May 18, 2011 7.769 7.836 7.740 7.799 64,972 +0.05(+0.67%)
May 17, 2011 7.681 7.799 7.681 7.747 74,800 +0.00(+0.00%)
May 16, 2011 7.769 7.895 7.733 7.747 105,776 -0.07(-0.94%)
May 13, 2011 7.932 7.954 7.747 7.821 171,156 -0.09(-1.12%)
May 12, 2011 7.718 7.939 7.718 7.910 95,813 +0.15(+2.00%)
May 11, 2011 7.895 7.895 7.681 7.755 137,107 -0.16(-2.05%)
May 10, 2011 7.747 7.969 7.674 7.917 219,485 +0.23(+2.98%)
May 09, 2011 7.607 7.762 7.570 7.688 211,040 +0.09(+1.17%)
May 06, 2011 7.792 7.792 7.563 7.600 248,140 -0.05(-0.68%)
May 05, 2011 7.585 7.718 7.519 7.651 157,621 +0.01(+0.19%)
May 04, 2011 7.814 7.828 7.629 7.637 95,416 -0.18(-2.27%)
May 03, 2011 8.020 8.050 7.777 7.814 76,293 -0.22(-2.75%)
May 02, 2011 8.057 8.057 8.035 8.035 75,470 -0.15(-1.80%)
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%)
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.