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, 2012 9.711 9.749 9.506 9.506 74,555 -0.23(-2.34%)
Apr 27, 2012 9.779 9.848 9.673 9.734 100,942 +0.02(+0.23%)
Apr 26, 2012 9.757 9.794 9.688 9.711 53,974 -0.03(-0.31%)
Apr 25, 2012 9.620 9.863 9.574 9.741 69,579 +0.27(+2.89%)
Apr 24, 2012 9.156 9.475 9.133 9.468 72,211 +0.31(+3.40%)
Apr 23, 2012 9.346 9.494 9.126 9.156 93,324 -0.38(-3.95%)
Apr 20, 2012 9.563 9.585 9.442 9.532 93,015 +0.11(+1.12%)
Apr 19, 2012 9.532 9.713 9.412 9.427 66,192 -0.12(-1.26%)
Apr 18, 2012 9.608 9.691 9.457 9.547 44,313 -0.14(-1.40%)
Apr 17, 2012 9.615 9.819 9.615 9.683 87,651 +0.16(+1.66%)
Apr 16, 2012 9.517 9.736 9.396 9.525 66,714 +0.05(+0.48%)
Apr 13, 2012 9.555 9.608 9.419 9.480 85,059 -0.16(-1.64%)
Apr 12, 2012 9.404 9.713 9.404 9.638 70,029 +0.23(+2.41%)
Apr 11, 2012 9.268 9.502 9.261 9.412 91,234 +0.26(+2.80%)
Apr 10, 2012 9.389 9.412 9.049 9.155 93,187 -0.26(-2.80%)
Apr 09, 2012 9.215 9.630 9.215 9.419 82,595 -0.02(-0.24%)
Apr 05, 2012 9.472 9.623 9.306 9.442 60,024 -0.09(-0.95%)
Apr 04, 2012 9.276 9.585 9.246 9.532 96,017 +0.10(+1.04%)
Apr 03, 2012 9.721 9.781 9.261 9.434 91,676 -0.34(-3.47%)
Apr 02, 2012 9.457 9.774 9.435 9.774 62,686 +0.30(+3.19%)
Mar 30, 2012 9.691 9.691 9.457 9.472 54,054 -0.11(-1.10%)
Mar 29, 2012 9.495 9.623 9.359 9.578 65,783 +0.00(+0.00%)
Mar 28, 2012 9.396 9.615 9.336 9.578 62,127 +0.20(+2.09%)
Mar 27, 2012 9.495 9.495 9.359 9.381 60,091 -0.07(-0.72%)
Mar 26, 2012 9.404 9.472 9.396 9.449 90,186 +0.20(+2.20%)
Mar 23, 2012 9.034 9.251 8.936 9.246 58,200 +0.23(+2.60%)
Mar 22, 2012 8.989 9.223 8.861 9.012 97,782 -0.08(-0.91%)
Mar 21, 2012 9.193 9.321 9.072 9.095 62,006 -0.06(-0.66%)
Mar 20, 2012 9.336 9.336 9.102 9.155 62,799 -0.27(-2.88%)
Mar 19, 2012 9.351 9.525 9.246 9.427 79,628 +0.05(+0.48%)
Mar 16, 2012 9.434 9.434 9.215 9.381 117,563 -0.02(-0.24%)
Mar 15, 2012 9.366 9.449 9.276 9.404 45,300 +0.02(+0.24%)
Mar 14, 2012 9.457 9.563 8.423 9.381 85,303 -0.05(-0.56%)
Mar 13, 2012 9.208 9.472 9.208 9.434 103,271 +0.29(+3.22%)
Mar 12, 2012 9.079 9.215 8.929 9.140 42,670 +0.05(+0.58%)
Mar 09, 2012 8.627 9.125 8.627 9.087 124,102 +0.45(+5.24%)
Mar 08, 2012 8.657 8.702 8.559 8.634 64,713 +0.03(+0.35%)
Mar 07, 2012 8.687 8.725 8.551 8.604 60,073 -0.02(-0.26%)
Mar 06, 2012 8.687 8.770 8.544 8.627 91,442 -0.14(-1.64%)
Mar 05, 2012 8.581 8.793 8.468 8.770 66,291 +0.20(+2.38%)
Mar 02, 2012 8.944 8.966 8.559 8.566 116,390 -0.38(-4.22%)
Mar 01, 2012 9.163 9.163 8.913 8.944 84,125 -0.15(-1.66%)
Feb 29, 2012 9.434 9.434 9.057 9.095 100,242 -0.30(-3.21%)
Feb 28, 2012 9.374 9.404 9.261 9.396 34,992 +0.05(+0.57%)
Feb 27, 2012 9.608 9.608 9.320 9.344 47,533 -0.35(-3.66%)
Feb 24, 2012 9.646 9.803 9.593 9.698 30,507 +0.06(+0.63%)
Feb 23, 2012 9.480 9.646 9.412 9.638 64,333 +0.16(+1.67%)
Feb 22, 2012 9.374 9.593 9.261 9.480 44,786 +0.11(+1.13%)
Feb 21, 2012 9.457 9.487 9.306 9.374 40,358 -0.08(-0.80%)
Feb 17, 2012 9.608 9.608 9.427 9.449 40,835 -0.12(-1.26%)
Feb 16, 2012 9.042 9.593 9.042 9.570 55,645 +0.52(+5.75%)
Feb 15, 2012 9.291 9.336 8.974 9.049 82,807 -0.16(-1.72%)
Feb 14, 2012 9.449 9.449 9.147 9.208 49,648 -0.27(-2.87%)
Feb 13, 2012 9.389 9.510 9.321 9.480 61,606 +0.23(+2.45%)
Feb 10, 2012 9.480 9.547 9.253 9.253 66,978 -0.33(-3.46%)
Feb 09, 2012 9.751 9.766 9.547 9.585 34,894 -0.12(-1.24%)
Feb 08, 2012 9.646 9.736 9.525 9.706 47,053 +0.11(+1.10%)
Feb 07, 2012 9.812 9.812 9.578 9.600 63,122 -0.23(-2.30%)
Feb 06, 2012 9.804 9.849 9.623 9.827 65,678 -0.06(-0.61%)
Feb 03, 2012 9.653 9.917 9.336 9.887 119,149 +0.48(+5.14%)
Feb 02, 2012 9.615 9.804 9.321 9.404 176,062 -0.24(-2.50%)
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.