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

Marcus Corp (NY: MCS )

10.68 +0.15 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2009 7.903 8.002 7.215 7.257 0 -0.50(-6.43%)
Jan 29, 2009 8.269 8.381 7.721 7.756 115,533 -0.55(-6.68%)
Jan 28, 2009 8.184 8.557 8.128 8.311 93,839 +0.27(+3.32%)
Jan 27, 2009 8.100 8.507 7.952 8.044 94,935 -0.11(-1.29%)
Jan 26, 2009 7.798 8.360 7.798 8.149 122,891 +0.31(+3.94%)
Jan 23, 2009 7.980 8.156 7.798 7.840 97,467 -0.19(-2.36%)
Jan 22, 2009 7.980 8.360 7.798 8.030 142,478 -0.28(-3.38%)
Jan 21, 2009 7.924 8.346 7.650 8.311 146,788 +0.53(+6.77%)
Jan 20, 2009 8.184 8.212 7.671 7.784 211,127 -0.62(-7.36%)
Jan 16, 2009 8.423 8.458 8.002 8.402 0 +0.02(+0.25%)
Jan 15, 2009 8.430 8.613 7.896 8.381 193,755 -0.04(-0.50%)
Jan 14, 2009 8.992 8.992 8.233 8.423 299,424 -0.78(-8.47%)
Jan 13, 2009 9.484 9.723 9.041 9.203 177,216 -0.27(-2.89%)
Jan 12, 2009 9.491 9.610 9.182 9.477 151,659 -0.08(-0.88%)
Jan 09, 2009 10.34 10.41 9.526 9.561 121,894 -0.78(-7.54%)
Jan 08, 2009 10.03 10.43 9.688 10.34 180,131 +0.29(+2.86%)
Jan 07, 2009 10.75 10.91 9.842 10.05 233,342 -1.00(-9.03%)
Jan 06, 2009 10.72 11.06 10.47 11.05 121,880 +0.47(+4.45%)
Jan 05, 2009 11.54 11.54 10.14 10.58 279,907 -0.93(-8.11%)
Jan 02, 2009 11.43 11.79 11.16 11.51 0 +0.11(+0.99%)
Jan 01, 2009 10.88 11.70 10.76 11.40 0 +0.00(+0.00%)
Dec 31, 2008 10.88 11.70 10.76 11.40 195,855 +0.57(+5.25%)
Dec 30, 2008 10.14 10.88 10.13 10.83 155,867 +0.86(+8.59%)
Dec 29, 2008 10.11 10.24 9.519 9.976 119,086 -0.20(-1.93%)
Dec 26, 2008 10.45 10.51 9.962 10.17 133,140 -0.34(-3.27%)
Dec 24, 2008 9.266 10.53 9.266 10.52 98,304 +1.26(+13.67%)
Dec 23, 2008 9.610 9.990 9.210 9.252 200,002 -0.25(-2.66%)
Dec 22, 2008 10.46 10.61 8.985 9.505 169,119 -0.94(-9.01%)
Dec 19, 2008 9.421 10.80 9.336 10.45 317,552 +1.38(+15.18%)
Dec 18, 2008 8.929 9.730 8.430 9.069 216,175 -0.06(-0.62%)
Dec 17, 2008 9.378 9.955 8.932 9.126 251,834 -0.55(-5.66%)
Dec 16, 2008 8.655 9.828 8.627 9.674 245,247 +1.27(+15.13%)
Dec 15, 2008 9.140 9.526 8.037 8.402 165,598 -0.68(-7.50%)
Dec 12, 2008 8.458 9.449 8.360 9.083 149,381 +0.27(+3.11%)
Dec 11, 2008 9.027 9.561 8.620 8.809 166,883 -0.41(-4.49%)
Dec 10, 2008 8.613 9.498 8.388 9.224 134,522 +0.75(+8.87%)
Dec 09, 2008 9.062 9.343 8.409 8.472 161,835 -0.84(-8.98%)
Dec 08, 2008 8.261 9.586 8.177 9.308 244,240 +1.29(+16.13%)
Dec 05, 2008 7.608 8.107 7.404 8.016 334,352 +0.19(+2.42%)
Dec 04, 2008 7.798 8.219 7.447 7.826 247,359 -0.10(-1.24%)
Dec 03, 2008 7.678 8.184 7.552 7.924 381,387 -0.10(-1.23%)
Dec 02, 2008 7.749 8.198 7.496 8.023 272,562 +0.40(+5.25%)
Dec 01, 2008 8.676 8.732 7.580 7.622 258,658 -1.43(-15.83%)
Nov 28, 2008 8.128 9.055 8.128 9.055 97,392 +0.51(+6.00%)
Nov 26, 2008 7.503 8.704 7.447 8.543 243,062 +0.77(+9.85%)
Nov 25, 2008 7.763 7.826 7.362 7.777 225,211 +0.05(+0.64%)
Nov 24, 2008 7.376 7.966 6.934 7.728 250,750 +0.36(+4.86%)
Nov 21, 2008 6.639 7.369 6.266 7.369 236,249 +0.64(+9.50%)
Nov 20, 2008 7.229 7.475 6.723 6.730 170,452 -0.67(-9.11%)
Nov 19, 2008 8.233 8.240 7.390 7.404 120,091 -0.83(-10.07%)
Nov 18, 2008 8.254 8.564 7.889 8.233 214,962 -0.01(-0.09%)
Nov 17, 2008 8.114 8.697 7.812 8.240 138,479 +0.04(+0.51%)
Nov 14, 2008 8.950 9.168 8.191 8.198 0 -0.99(-10.78%)
Nov 13, 2008 7.980 9.189 7.404 9.189 244,721 +1.29(+16.27%)
Nov 12, 2008 8.528 8.592 7.854 7.903 165,879 -0.81(-9.35%)
Nov 11, 2008 8.908 9.104 8.620 8.718 187,005 -0.30(-3.27%)
Nov 10, 2008 9.624 9.772 8.845 9.013 140,781 -0.58(-6.01%)
Nov 07, 2008 9.393 9.631 9.140 9.589 117,587 +0.32(+3.41%)
Nov 06, 2008 9.575 9.674 9.154 9.273 127,849 -0.39(-4.07%)
Nov 05, 2008 10.19 10.29 9.610 9.667 146,530 -0.72(-6.90%)
Nov 04, 2008 10.65 10.65 10.13 10.38 208,623 +0.04(+0.41%)
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.