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

Marcus Corp (NY: MCS )

14.87 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2012 8.897 9.041 8.813 9.019 139,829 +0.15(+1.72%)
Nov 29, 2012 8.676 8.920 8.630 8.866 74,346 +0.26(+3.01%)
Nov 28, 2012 8.440 8.760 8.432 8.607 253,803 +0.14(+1.71%)
Nov 27, 2012 8.295 8.523 8.295 8.463 113,957 +0.14(+1.74%)
Nov 26, 2012 8.478 8.539 8.257 8.318 92,936 -0.17(-1.97%)
Nov 23, 2012 8.470 8.516 8.432 8.485 22,403 +0.06(+0.72%)
Nov 21, 2012 8.242 8.508 8.211 8.424 57,830 +0.20(+2.41%)
Nov 20, 2012 8.211 8.265 8.150 8.226 33,948 -0.02(-0.18%)
Nov 19, 2012 8.143 8.257 8.059 8.242 105,177 +0.21(+2.66%)
Nov 16, 2012 7.853 8.082 7.823 8.028 102,187 +0.14(+1.74%)
Nov 15, 2012 8.036 8.082 7.853 7.891 130,791 -0.15(-1.89%)
Nov 14, 2012 8.325 8.325 7.990 8.044 214,451 -0.25(-3.03%)
Nov 13, 2012 8.333 8.394 8.287 8.295 112,310 -0.11(-1.27%)
Nov 12, 2012 8.523 8.523 8.379 8.402 73,742 -0.09(-1.08%)
Nov 09, 2012 8.424 8.577 8.424 8.493 79,887 +0.02(+0.18%)
Nov 08, 2012 8.341 8.562 8.341 8.478 149,537 +0.11(+1.27%)
Nov 07, 2012 8.424 8.523 8.333 8.371 121,650 -0.08(-0.99%)
Nov 06, 2012 8.371 8.523 8.341 8.455 89,056 +0.11(+1.28%)
Nov 05, 2012 8.417 8.432 8.333 8.348 102,326 -0.03(-0.36%)
Nov 02, 2012 8.440 8.463 8.341 8.379 123,139 +0.01(+0.09%)
Nov 01, 2012 8.333 8.371 8.249 8.371 138,743 +0.07(+0.83%)
Oct 31, 2012 8.204 8.394 8.204 8.303 68,664 +0.08(+0.93%)
Oct 26, 2012 8.272 8.226 8.226 8.226 115,398 -0.07(-0.83%)
Oct 25, 2012 8.379 8.394 8.204 8.295 101,498 +0.02(+0.23%)
Oct 24, 2012 8.412 8.412 8.246 8.276 99,279 -0.11(-1.35%)
Oct 23, 2012 8.284 8.427 8.231 8.389 74,038 +0.23(+2.78%)
Oct 19, 2012 8.382 8.382 7.974 8.163 303,994 -0.29(-3.40%)
Oct 18, 2012 8.427 8.533 8.253 8.450 416,759 +0.01(+0.09%)
Oct 17, 2012 8.314 8.525 8.314 8.442 241,769 +0.08(+0.90%)
Oct 16, 2012 8.495 8.495 8.299 8.367 297,070 -0.05(-0.63%)
Oct 15, 2012 8.374 8.495 8.306 8.420 197,171 +0.10(+1.18%)
Oct 12, 2012 8.397 8.420 8.125 8.321 230,431 -0.04(-0.45%)
Oct 11, 2012 8.782 8.782 8.348 8.359 441,948 -0.32(-3.66%)
Oct 10, 2012 8.314 8.699 8.314 8.677 511,872 +0.39(+4.65%)
Oct 09, 2012 8.472 8.495 8.261 8.291 242,092 -0.22(-2.58%)
Oct 08, 2012 8.540 8.578 8.397 8.510 129,015 -0.07(-0.79%)
Oct 05, 2012 8.533 8.661 8.435 8.578 190,161 +0.08(+0.89%)
Oct 04, 2012 8.404 8.503 8.268 8.503 149,806 +0.16(+1.90%)
Oct 03, 2012 8.359 8.367 8.299 8.344 348,346 +0.01(+0.09%)
Oct 02, 2012 8.344 8.389 8.299 8.336 248,246 +0.02(+0.27%)
Oct 01, 2012 8.420 8.495 8.268 8.314 269,756 -0.08(-0.90%)
Sep 28, 2012 8.412 8.510 8.389 8.389 115,215 -0.08(-0.98%)
Sep 27, 2012 8.457 8.631 8.352 8.472 151,725 +0.07(+0.81%)
Sep 26, 2012 8.359 8.420 8.314 8.404 125,723 +0.09(+1.09%)
Sep 25, 2012 8.382 8.533 8.291 8.314 187,604 -0.02(-0.27%)
Sep 24, 2012 8.352 8.556 8.314 8.336 124,179 -0.07(-0.81%)
Sep 21, 2012 8.510 8.563 8.284 8.404 418,424 +0.03(+0.36%)
Sep 20, 2012 9.032 9.032 8.352 8.374 293,197 -0.78(-8.51%)
Sep 19, 2012 9.183 9.342 9.122 9.153 96,223 -0.02(-0.25%)
Sep 18, 2012 9.100 9.281 9.092 9.175 111,345 +0.08(+0.83%)
Sep 17, 2012 9.032 9.130 8.828 9.100 167,565 -0.04(-0.41%)
Sep 14, 2012 9.470 9.568 9.107 9.138 160,363 -0.34(-3.59%)
Sep 13, 2012 9.629 9.659 9.387 9.478 145,591 -0.13(-1.34%)
Sep 12, 2012 9.803 9.803 9.515 9.606 100,764 -0.18(-1.85%)
Sep 11, 2012 9.780 9.901 9.682 9.788 56,443 -0.01(-0.08%)
Sep 10, 2012 9.863 9.901 9.765 9.795 57,248 -0.11(-1.07%)
Sep 07, 2012 10.01 10.02 9.859 9.901 83,483 -0.06(-0.61%)
Sep 06, 2012 9.803 10.01 9.803 9.961 56,050 +0.24(+2.49%)
Sep 05, 2012 9.772 9.825 9.704 9.720 62,409 +0.01(+0.08%)
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.