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

Marcus Corp (NY: MCS )

10.62 -0.06 (-0.61%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 18, 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 (%)
Oct 30, 2020 7.158 7.332 7.022 7.090 810,436 -0.18(-2.53%)
Oct 29, 2020 7.196 7.332 7.071 7.274 449,579 +0.05(+0.67%)
Oct 28, 2020 7.351 7.496 7.138 7.225 643,929 -0.34(-4.48%)
Oct 27, 2020 7.777 7.825 7.438 7.564 668,357 -0.27(-3.46%)
Oct 26, 2020 7.719 7.902 7.578 7.835 864,323 -0.22(-2.76%)
Oct 23, 2020 7.922 8.086 7.815 8.057 582,575 +0.23(+2.97%)
Oct 22, 2020 7.312 7.941 7.312 7.825 567,707 +0.50(+6.87%)
Oct 21, 2020 7.158 7.429 7.080 7.322 410,050 +0.15(+2.02%)
Oct 20, 2020 7.351 7.351 7.042 7.177 540,292 -0.08(-1.07%)
Oct 19, 2020 7.119 7.516 7.090 7.254 1,330,856 +0.14(+1.90%)
Oct 16, 2020 6.974 7.153 6.809 7.119 922,712 +0.16(+2.36%)
Oct 15, 2020 6.732 6.984 6.616 6.955 1,067,873 +0.13(+1.84%)
Oct 14, 2020 6.839 7.196 6.655 6.829 2,118,227 -0.11(-1.53%)
Oct 13, 2020 7.283 7.390 6.809 6.935 1,632,478 -0.54(-7.24%)
Oct 12, 2020 7.438 7.545 7.061 7.477 1,254,683 +0.09(+1.18%)
Oct 09, 2020 7.409 7.488 7.196 7.390 899,140 +0.05(+0.66%)
Oct 08, 2020 7.370 7.612 7.332 7.341 1,273,541 -0.01(-0.13%)
Oct 07, 2020 7.322 7.390 7.129 7.351 1,089,413 +0.14(+1.88%)
Oct 06, 2020 7.438 7.641 7.109 7.216 2,376,848 -0.10(-1.32%)
Oct 05, 2020 7.738 7.738 7.042 7.312 813,626 -0.48(-6.20%)
Oct 02, 2020 7.196 8.009 7.177 7.796 736,515 +0.27(+3.60%)
Oct 01, 2020 7.516 7.651 7.177 7.525 724,654 +0.05(+0.65%)
Sep 30, 2020 7.632 7.902 7.448 7.477 694,902 -0.10(-1.28%)
Sep 29, 2020 7.835 7.912 7.409 7.574 585,846 -0.35(-4.40%)
Sep 28, 2020 7.844 8.251 7.806 7.922 782,534 +0.30(+3.93%)
Sep 25, 2020 7.709 8.038 7.603 7.622 1,091,023 -0.15(-1.99%)
Sep 24, 2020 7.844 8.173 7.351 7.777 1,130,728 -0.24(-3.02%)
Sep 23, 2020 8.686 9.083 8.019 8.019 1,924,295 -0.69(-7.89%)
Sep 22, 2020 8.908 8.986 8.522 8.705 1,290,393 -0.15(-1.64%)
Sep 21, 2020 9.247 9.247 8.667 8.850 1,155,324 -0.68(-7.11%)
Sep 18, 2020 8.754 9.571 8.657 9.527 4,940,983 +0.83(+9.57%)
Sep 17, 2020 11.06 11.12 8.512 8.696 7,419,887 -4.48(-33.99%)
Sep 16, 2020 13.30 13.37 12.79 13.17 150,868 -0.03(-0.22%)
Sep 15, 2020 13.08 13.44 12.80 13.20 243,790 +0.24(+1.87%)
Sep 14, 2020 12.86 13.08 12.58 12.96 266,796 +0.14(+1.13%)
Sep 11, 2020 13.84 13.84 12.70 12.82 315,738 -1.03(-7.41%)
Sep 10, 2020 14.53 14.95 13.77 13.84 251,072 -0.57(-3.96%)
Sep 09, 2020 15.24 15.24 14.38 14.41 178,736 -0.84(-5.52%)
Sep 08, 2020 15.39 15.58 15.00 15.25 243,605 -0.26(-1.68%)
Sep 04, 2020 15.73 15.84 15.15 15.51 174,307 +0.19(+1.26%)
Sep 03, 2020 15.62 16.04 15.21 15.32 213,152 -0.20(-1.31%)
Sep 02, 2020 15.29 15.75 15.16 15.52 247,987 +0.32(+2.10%)
Sep 01, 2020 15.05 15.41 14.89 15.21 262,242 +0.05(+0.32%)
Aug 31, 2020 15.77 15.95 15.13 15.16 313,786 -0.66(-4.16%)
Aug 28, 2020 15.37 15.87 15.13 15.81 264,872 +0.61(+4.01%)
Aug 27, 2020 14.21 15.32 14.21 15.21 254,279 +1.04(+7.30%)
Aug 26, 2020 14.03 14.28 13.80 14.17 266,506 +0.17(+1.24%)
Aug 25, 2020 13.96 14.17 13.37 14.00 303,111 +0.05(+0.35%)
Aug 24, 2020 12.90 14.07 12.74 13.95 289,288 +1.14(+8.91%)
Aug 21, 2020 13.21 13.38 12.65 12.81 235,718 -0.52(-3.92%)
Aug 20, 2020 12.84 13.44 12.70 13.33 327,636 +0.29(+2.23%)
Aug 19, 2020 12.85 13.19 12.48 13.04 399,588 +0.90(+7.41%)
Aug 18, 2020 12.94 13.09 11.90 12.14 510,433 -0.80(-6.20%)
Aug 17, 2020 13.35 13.35 12.68 12.94 189,204 -0.22(-1.69%)
Aug 14, 2020 12.91 13.19 12.61 13.16 313,877 +0.28(+2.18%)
Aug 13, 2020 12.60 13.03 12.43 12.88 386,573 +0.22(+1.76%)
Aug 12, 2020 13.36 13.57 12.52 12.66 517,839 -0.58(-4.38%)
Aug 11, 2020 13.58 13.98 13.14 13.24 671,355 +0.02(+0.15%)
Aug 10, 2020 13.21 13.80 12.87 13.22 408,061 +0.19(+1.49%)
Aug 07, 2020 12.30 13.14 12.09 13.03 358,746 +0.80(+6.57%)
Aug 06, 2020 12.75 12.75 11.94 12.23 428,751 -0.61(-4.75%)
Aug 05, 2020 13.54 13.54 12.72 12.84 246,632 -0.61(-4.53%)
Aug 04, 2020 12.74 13.66 12.72 13.44 386,843 +0.57(+4.43%)
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.