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 (%)
Sep 30, 2009 9.116 9.116 8.649 9.045 113,646 -0.11(-1.16%)
Sep 29, 2009 9.017 9.264 9.017 9.151 31,827 +0.17(+1.89%)
Sep 28, 2009 9.017 9.179 8.804 8.981 72,399 +0.00(+0.00%)
Sep 25, 2009 8.946 9.116 8.755 8.981 62,021 +0.03(+0.32%)
Sep 24, 2009 9.434 9.434 8.790 8.953 80,836 -0.38(-4.09%)
Sep 23, 2009 9.603 9.695 9.321 9.335 74,244 -0.20(-2.08%)
Sep 22, 2009 9.490 9.752 9.490 9.533 116,226 +0.02(+0.22%)
Sep 21, 2009 9.554 9.618 9.342 9.512 75,920 -0.13(-1.32%)
Sep 18, 2009 9.660 9.724 9.405 9.639 167,154 +0.03(+0.29%)
Sep 17, 2009 9.717 9.900 9.462 9.611 82,168 -0.28(-2.86%)
Sep 16, 2009 9.809 9.900 9.681 9.893 100,469 +0.11(+1.08%)
Sep 15, 2009 9.243 9.801 9.137 9.787 147,453 +0.46(+4.93%)
Sep 14, 2009 9.123 9.356 9.066 9.328 40,794 +0.13(+1.46%)
Sep 11, 2009 9.314 9.582 9.123 9.193 65,673 -0.11(-1.22%)
Sep 10, 2009 9.314 9.413 8.932 9.306 52,939 -0.02(-0.23%)
Sep 09, 2009 9.278 9.794 9.236 9.328 102,589 +0.02(+0.23%)
Sep 08, 2009 8.748 9.314 8.415 9.306 162,236 +0.64(+7.43%)
Sep 04, 2009 8.345 8.684 8.182 8.663 100,465 +0.28(+3.29%)
Sep 03, 2009 8.415 8.514 8.168 8.387 105,633 +0.01(+0.08%)
Sep 02, 2009 8.514 8.691 8.278 8.380 141,954 -0.19(-2.23%)
Sep 01, 2009 8.769 9.052 8.260 8.571 133,269 -0.28(-3.19%)
Aug 31, 2009 9.066 9.144 8.819 8.854 171,960 -0.35(-3.84%)
Aug 28, 2009 9.405 9.405 9.144 9.207 93,765 -0.11(-1.21%)
Aug 27, 2009 9.278 9.476 8.946 9.321 78,363 -0.01(-0.08%)
Aug 26, 2009 9.483 9.582 9.264 9.328 57,962 -0.19(-2.01%)
Aug 25, 2009 9.186 9.611 9.151 9.519 110,765 +0.41(+4.50%)
Aug 24, 2009 9.342 9.377 8.981 9.108 67,847 -0.20(-2.13%)
Aug 21, 2009 9.335 9.554 9.151 9.306 179,565 +0.13(+1.46%)
Aug 20, 2009 8.925 9.363 8.925 9.172 117,094 +0.11(+1.17%)
Aug 19, 2009 8.932 9.144 8.875 9.066 58,040 -0.05(-0.54%)
Aug 18, 2009 9.024 9.292 8.727 9.116 73,985 +0.08(+0.94%)
Aug 17, 2009 9.052 9.328 8.840 9.031 109,065 -0.24(-2.59%)
Aug 14, 2009 9.717 9.717 9.059 9.271 174,280 -0.41(-4.24%)
Aug 13, 2009 9.858 9.858 9.391 9.681 104,900 -0.13(-1.30%)
Aug 12, 2009 9.398 10.05 9.370 9.809 107,347 +0.45(+4.84%)
Aug 11, 2009 9.405 9.497 9.151 9.356 93,629 -0.06(-0.68%)
Aug 10, 2009 9.554 10.02 9.335 9.420 86,346 -0.24(-2.49%)
Aug 07, 2009 8.854 10.12 8.769 9.660 179,380 +1.10(+12.89%)
Aug 06, 2009 8.939 9.045 8.493 8.557 152,968 -0.35(-3.97%)
Aug 05, 2009 9.222 9.363 8.741 8.910 136,647 -0.33(-3.52%)
Aug 04, 2009 8.882 9.405 8.882 9.236 158,993 +0.29(+3.24%)
Aug 03, 2009 9.236 9.349 8.656 8.946 117,756 +0.01(+0.08%)
Jul 31, 2009 9.328 9.370 8.847 8.939 83,502 -0.46(-4.89%)
Jul 30, 2009 9.144 9.646 9.087 9.398 126,757 +0.39(+4.32%)
Jul 29, 2009 9.335 9.420 8.840 9.009 117,481 -0.42(-4.50%)
Jul 28, 2009 9.101 9.476 8.868 9.434 128,455 +0.22(+2.38%)
Jul 27, 2009 9.618 9.618 8.868 9.215 139,488 -0.55(-5.65%)
Jul 24, 2009 9.639 9.801 9.222 9.766 2,433 -0.01(-0.14%)
Jul 23, 2009 9.370 10.15 9.186 9.780 159,965 +0.43(+4.61%)
Jul 22, 2009 9.193 9.448 9.052 9.349 81,857 +0.11(+1.15%)
Jul 21, 2009 9.356 9.405 9.123 9.243 142,618 -0.02(-0.23%)
Jul 20, 2009 8.988 9.328 8.882 9.264 155,243 +0.34(+3.80%)
Jul 17, 2009 8.762 8.974 8.613 8.925 132,556 +0.16(+1.86%)
Jul 16, 2009 8.437 8.875 8.288 8.762 127,696 +0.28(+3.34%)
Jul 15, 2009 8.133 8.479 7.970 8.479 130,145 +0.52(+6.58%)
Jul 14, 2009 8.090 8.090 7.729 7.956 84,356 -0.02(-0.27%)
Jul 13, 2009 7.772 8.055 7.638 7.977 205,987 +0.28(+3.68%)
Jul 10, 2009 7.312 7.772 7.171 7.694 128,475 +0.42(+5.73%)
Jul 09, 2009 7.192 7.411 7.043 7.277 77,566 +0.17(+2.39%)
Jul 08, 2009 7.213 7.270 7.072 7.107 105,889 +0.04(+0.50%)
Jul 07, 2009 7.213 7.270 7.072 7.072 111,964 -0.14(-1.96%)
Jul 06, 2009 7.114 7.256 6.952 7.213 110,379 +0.18(+2.51%)
Jul 02, 2009 7.779 7.779 7.036 7.036 132,270 -0.81(-10.28%)
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.