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

Marcus Corp (NY: MCS )

10.90 -0.19 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 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 7.957 8.056 7.264 7.306 0 -0.50(-6.43%)
Jan 29, 2009 8.324 8.438 7.773 7.808 114,757 -0.56(-6.68%)
Jan 28, 2009 8.240 8.614 8.183 8.367 93,209 +0.27(+3.32%)
Jan 27, 2009 8.155 8.565 8.006 8.098 94,298 -0.11(-1.29%)
Jan 26, 2009 7.851 8.416 7.851 8.204 122,066 +0.31(+3.94%)
Jan 23, 2009 8.034 8.211 7.851 7.893 96,813 -0.19(-2.36%)
Jan 22, 2009 8.034 8.416 7.851 8.084 141,521 -0.28(-3.38%)
Jan 21, 2009 7.978 8.402 7.702 8.367 145,802 +0.53(+6.77%)
Jan 20, 2009 8.240 8.268 7.723 7.836 209,710 -0.62(-7.36%)
Jan 16, 2009 8.480 8.515 8.056 8.459 0 +0.02(+0.25%)
Jan 15, 2009 8.487 8.671 7.950 8.438 192,455 -0.04(-0.50%)
Jan 14, 2009 9.053 9.053 8.289 8.480 297,414 -0.79(-8.47%)
Jan 13, 2009 9.548 9.788 9.102 9.265 176,026 -0.28(-2.89%)
Jan 12, 2009 9.555 9.675 9.244 9.541 150,641 -0.08(-0.88%)
Jan 09, 2009 10.41 10.48 9.590 9.626 121,076 -0.79(-7.54%)
Jan 08, 2009 10.10 10.50 9.753 10.41 178,922 +0.29(+2.87%)
Jan 07, 2009 10.82 10.98 9.909 10.12 231,776 -1.00(-9.03%)
Jan 06, 2009 10.79 11.13 10.55 11.13 121,062 +0.47(+4.45%)
Jan 05, 2009 11.61 11.61 10.21 10.65 278,028 -0.94(-8.11%)
Jan 02, 2009 11.51 11.87 11.23 11.59 0 +0.11(+0.99%)
Jan 01, 2009 10.96 11.78 10.83 11.48 0 +0.00(+0.00%)
Dec 31, 2008 10.96 11.78 10.83 11.48 194,540 +0.57(+5.25%)
Dec 30, 2008 10.21 10.96 10.20 10.91 154,820 +0.86(+8.59%)
Dec 29, 2008 10.18 10.30 9.583 10.04 118,286 -0.20(-1.93%)
Dec 26, 2008 10.52 10.58 10.03 10.24 132,246 -0.35(-3.27%)
Dec 24, 2008 9.329 10.60 9.329 10.59 97,645 +1.27(+13.67%)
Dec 23, 2008 9.675 10.06 9.272 9.315 198,659 -0.25(-2.66%)
Dec 22, 2008 10.53 10.69 9.046 9.569 167,984 -0.95(-9.01%)
Dec 19, 2008 9.484 10.88 9.399 10.52 315,420 +1.39(+15.18%)
Dec 18, 2008 8.989 9.795 8.487 9.131 214,724 -0.06(-0.62%)
Dec 17, 2008 9.442 10.02 8.993 9.187 250,144 -0.55(-5.66%)
Dec 16, 2008 8.713 9.895 8.685 9.739 243,600 +1.28(+15.13%)
Dec 15, 2008 9.201 9.590 8.091 8.459 164,486 -0.69(-7.50%)
Dec 12, 2008 8.515 9.513 8.416 9.145 148,379 +0.28(+3.11%)
Dec 11, 2008 9.088 9.626 8.678 8.869 165,763 -0.42(-4.49%)
Dec 10, 2008 8.671 9.562 8.445 9.286 133,619 +0.76(+8.87%)
Dec 09, 2008 9.124 9.406 8.466 8.530 160,749 -0.84(-8.98%)
Dec 08, 2008 8.317 9.651 8.232 9.371 242,601 +1.30(+16.13%)
Dec 05, 2008 7.660 8.162 7.454 8.070 332,107 +0.19(+2.42%)
Dec 04, 2008 7.851 8.275 7.497 7.879 245,698 -0.10(-1.24%)
Dec 03, 2008 7.730 8.240 7.603 7.978 378,827 -0.10(-1.23%)
Dec 02, 2008 7.801 8.254 7.546 8.077 270,732 +0.40(+5.25%)
Dec 01, 2008 8.735 8.791 7.631 7.674 256,922 -1.44(-15.83%)
Nov 28, 2008 8.183 9.117 8.183 9.117 96,738 +0.52(+6.00%)
Nov 26, 2008 7.553 8.763 7.497 8.600 241,430 +0.77(+9.85%)
Nov 25, 2008 7.815 7.879 7.412 7.829 223,699 +0.05(+0.64%)
Nov 24, 2008 7.426 8.020 6.981 7.780 249,066 +0.36(+4.86%)
Nov 21, 2008 6.684 7.419 6.309 7.419 234,663 +0.64(+9.50%)
Nov 20, 2008 7.278 7.525 6.768 6.776 169,307 -0.68(-9.11%)
Nov 19, 2008 8.289 8.296 7.440 7.454 119,284 -0.83(-10.07%)
Nov 18, 2008 8.310 8.621 7.942 8.289 213,519 -0.01(-0.09%)
Nov 17, 2008 8.169 8.756 7.865 8.296 137,549 +0.04(+0.51%)
Nov 14, 2008 9.010 9.230 8.247 8.254 0 -1.00(-10.78%)
Nov 13, 2008 8.034 9.251 7.454 9.251 243,078 +1.29(+16.27%)
Nov 12, 2008 8.586 8.650 7.907 7.957 164,766 -0.82(-9.35%)
Nov 11, 2008 8.968 9.166 8.678 8.777 185,750 -0.30(-3.27%)
Nov 10, 2008 9.689 9.838 8.904 9.074 139,836 -0.58(-6.01%)
Nov 07, 2008 9.456 9.696 9.201 9.654 116,797 +0.32(+3.41%)
Nov 06, 2008 9.640 9.739 9.216 9.336 126,990 -0.40(-4.07%)
Nov 05, 2008 10.26 10.36 9.675 9.732 145,547 -0.72(-6.90%)
Nov 04, 2008 10.72 10.72 10.20 10.45 207,223 +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.