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 30, 2009 9.053 9.449 8.911 8.982 167,738 +0.01(+0.08%)
Apr 29, 2009 8.756 9.555 8.629 8.975 254,323 +0.35(+4.02%)
Apr 28, 2009 8.530 8.975 8.466 8.629 205,778 +0.04(+0.41%)
Apr 27, 2009 9.003 9.088 8.445 8.593 292,433 -0.63(-6.83%)
Apr 24, 2009 9.003 9.611 8.911 9.223 290,029 +0.31(+3.49%)
Apr 23, 2009 8.077 9.187 8.063 8.911 391,920 +0.88(+11.01%)
Apr 22, 2009 7.780 8.550 7.631 8.027 306,039 +0.09(+1.16%)
Apr 21, 2009 7.370 8.006 7.228 7.935 243,508 +0.54(+7.27%)
Apr 20, 2009 7.985 7.999 7.306 7.398 285,888 -0.91(-10.98%)
Apr 17, 2009 8.169 8.494 7.992 8.310 233,279 +0.18(+2.17%)
Apr 16, 2009 7.872 8.197 7.327 8.133 313,480 +0.37(+4.83%)
Apr 15, 2009 7.419 7.843 7.419 7.759 133,463 +0.28(+3.78%)
Apr 14, 2009 7.582 7.914 7.292 7.476 225,224 -0.30(-3.82%)
Apr 13, 2009 7.518 7.780 7.256 7.773 190,834 +0.14(+1.85%)
Apr 09, 2009 7.334 7.942 7.334 7.631 300,123 +0.56(+7.90%)
Apr 08, 2009 6.556 7.073 6.521 7.073 213,068 +0.56(+8.58%)
Apr 07, 2009 7.087 7.376 6.486 6.514 274,901 -0.79(-10.76%)
Apr 06, 2009 7.221 7.476 7.087 7.299 304,273 -0.04(-0.48%)
Apr 03, 2009 7.037 7.341 6.981 7.334 85,934 +0.28(+4.01%)
Apr 02, 2009 6.443 7.150 6.344 7.051 249,004 +0.83(+13.42%)
Apr 01, 2009 5.842 6.224 5.679 6.217 200,357 +0.21(+3.41%)
Mar 31, 2009 5.771 6.224 5.552 6.012 178,438 +0.33(+5.85%)
Mar 30, 2009 5.651 5.722 5.425 5.679 168,995 -0.78(-12.05%)
Mar 26, 2009 6.273 6.507 6.153 6.457 163,655 +0.29(+4.70%)
Mar 25, 2009 5.948 6.231 5.587 6.167 208,018 +0.28(+4.68%)
Mar 24, 2009 6.330 6.733 5.771 5.891 279,935 -0.64(-9.75%)
Mar 23, 2009 5.771 6.528 5.658 6.528 346,356 +0.39(+6.34%)
Mar 20, 2009 6.974 7.009 6.139 6.139 197,697 -0.74(-10.79%)
Mar 19, 2009 6.295 7.299 6.111 6.882 290,511 +0.92(+15.42%)
Mar 18, 2009 5.651 6.287 5.651 5.962 218,845 +0.25(+4.46%)
Mar 17, 2009 5.340 5.757 5.248 5.708 232,092 +0.33(+6.04%)
Mar 16, 2009 5.686 5.863 5.340 5.382 130,494 -0.28(-4.99%)
Mar 13, 2009 5.934 6.047 5.446 5.665 0 -0.23(-3.96%)
Mar 12, 2009 5.184 5.955 5.043 5.899 162,946 +0.65(+12.40%)
Mar 11, 2009 5.566 5.736 5.078 5.248 215,441 -0.29(-5.24%)
Mar 10, 2009 4.958 5.566 4.958 5.538 191,775 +0.76(+15.83%)
Mar 09, 2009 4.760 4.979 4.654 4.781 175,557 -0.04(-0.73%)
Mar 06, 2009 4.958 4.972 4.519 4.816 0 -0.23(-4.49%)
Mar 05, 2009 5.262 5.545 4.930 5.043 100,054 -0.37(-6.80%)
Mar 04, 2009 5.304 5.531 4.986 5.411 151,341 -0.01(-0.13%)
Mar 02, 2009 5.750 5.856 5.396 5.418 165,805 -0.44(-7.49%)
Feb 27, 2009 5.934 6.295 5.856 5.856 0 -0.18(-3.04%)
Feb 26, 2009 5.948 6.302 5.842 6.040 281,599 +0.18(+3.14%)
Feb 25, 2009 5.941 6.026 5.686 5.856 298,421 -0.18(-2.93%)
Feb 24, 2009 5.382 6.153 5.382 6.033 314,522 +0.76(+14.34%)
Feb 23, 2009 6.012 6.089 5.205 5.276 487,419 -0.73(-12.13%)
Feb 20, 2009 6.436 6.528 5.948 6.005 0 -0.53(-8.12%)
Feb 19, 2009 7.334 7.405 6.535 6.535 212,743 -0.74(-10.12%)
Feb 18, 2009 7.377 7.511 7.228 7.271 68,456 -0.23(-3.02%)
Feb 17, 2009 7.235 7.645 7.235 7.497 114,661 -0.17(-2.21%)
Feb 13, 2009 7.829 8.141 7.610 7.667 146,156 -0.13(-1.72%)
Feb 12, 2009 7.497 7.836 7.242 7.801 133,794 +0.11(+1.47%)
Feb 11, 2009 7.483 7.808 7.271 7.688 179,189 +0.28(+3.82%)
Feb 10, 2009 8.070 8.126 7.377 7.405 117,914 -0.73(-8.96%)
Feb 09, 2009 8.183 8.296 7.926 8.133 64,092 -0.16(-1.96%)
Feb 06, 2009 7.829 8.473 7.794 8.296 110,981 +0.42(+5.39%)
Feb 05, 2009 7.568 8.049 7.568 7.872 75,773 +0.21(+2.68%)
Feb 04, 2009 7.928 8.247 7.532 7.667 96,199 -0.29(-3.64%)
Feb 03, 2009 7.744 8.027 7.582 7.957 181,911 +0.26(+3.40%)
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.