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

Marcus Corp (NY: MCS )

10.63 -0.05 (-0.47%)
Streaming Delayed Price Updated: 2:55 PM 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 (%)
Nov 28, 2008 8.129 9.056 8.129 9.056 97,381 +0.51(+6.00%)
Nov 26, 2008 7.504 8.705 7.447 8.543 243,035 +0.77(+9.85%)
Nov 25, 2008 7.764 7.827 7.363 7.778 225,186 +0.05(+0.64%)
Nov 24, 2008 7.377 7.967 6.935 7.728 250,722 +0.36(+4.86%)
Nov 21, 2008 6.639 7.370 6.267 7.370 236,223 +0.64(+9.50%)
Nov 20, 2008 7.230 7.476 6.724 6.731 170,433 -0.67(-9.11%)
Nov 19, 2008 8.234 8.241 7.391 7.405 120,077 -0.83(-10.07%)
Nov 18, 2008 8.255 8.565 7.890 8.234 214,939 -0.01(-0.09%)
Nov 17, 2008 8.115 8.698 7.813 8.241 138,464 +0.04(+0.51%)
Nov 14, 2008 8.951 9.169 8.192 8.199 0 -0.99(-10.78%)
Nov 13, 2008 7.981 9.190 7.405 9.190 244,694 +1.29(+16.27%)
Nov 12, 2008 8.529 8.593 7.855 7.904 165,861 -0.81(-9.35%)
Nov 11, 2008 8.909 9.105 8.621 8.719 186,985 -0.30(-3.27%)
Nov 10, 2008 9.625 9.773 8.846 9.014 140,765 -0.58(-6.01%)
Nov 07, 2008 9.394 9.632 9.141 9.590 117,574 +0.32(+3.41%)
Nov 06, 2008 9.576 9.675 9.155 9.274 127,835 -0.39(-4.07%)
Nov 05, 2008 10.19 10.29 9.611 9.668 146,514 -0.72(-6.90%)
Nov 04, 2008 10.65 10.65 10.13 10.38 208,601 +0.04(+0.41%)
Nov 03, 2008 9.808 10.35 9.808 10.34 262,866 +0.48(+4.92%)
Oct 31, 2008 9.611 10.45 9.211 9.857 256,620 +0.20(+2.04%)
Oct 30, 2008 9.141 9.766 9.091 9.661 184,279 +0.86(+9.74%)
Oct 29, 2008 8.073 9.162 7.932 8.803 152,556 +0.79(+9.82%)
Oct 28, 2008 7.426 8.024 7.026 8.017 167,803 +0.75(+10.35%)
Oct 27, 2008 7.813 8.002 7.244 7.265 119,835 -0.69(-8.66%)
Oct 24, 2008 7.110 8.248 6.949 7.953 176,767 -0.18(-2.16%)
Oct 23, 2008 8.677 8.677 7.721 8.129 199,007 -0.46(-5.40%)
Oct 22, 2008 8.782 9.084 8.424 8.593 124,164 -0.52(-5.71%)
Oct 21, 2008 9.394 9.668 9.105 9.113 91,884 -0.49(-5.12%)
Oct 20, 2008 9.077 9.625 9.007 9.604 100,252 +0.32(+3.40%)
Oct 17, 2008 9.000 9.738 8.789 9.288 246,224 -0.11(-1.12%)
Oct 16, 2008 8.789 9.429 8.199 9.394 210,010 +0.67(+7.74%)
Oct 15, 2008 9.766 9.766 8.712 8.719 138,260 -0.91(-9.48%)
Oct 14, 2008 10.54 10.67 9.499 9.632 139,753 -0.48(-4.79%)
Oct 13, 2008 10.35 10.35 8.958 10.12 288,392 +0.57(+5.96%)
Oct 10, 2008 7.609 9.548 7.384 9.548 0 +1.48(+18.38%)
Oct 09, 2008 8.677 9.141 8.052 8.066 338,465 -0.66(-7.57%)
Oct 08, 2008 8.775 9.527 8.333 8.726 319,602 -0.13(-1.51%)
Oct 07, 2008 9.738 9.780 8.832 8.860 242,589 -0.74(-7.75%)
Oct 06, 2008 9.562 9.871 9.225 9.604 379,213 -0.41(-4.07%)
Oct 03, 2008 10.88 11.01 9.977 10.01 0 -0.74(-6.92%)
Oct 02, 2008 11.28 11.41 10.74 10.76 239,008 -0.67(-5.84%)
Oct 01, 2008 11.02 11.54 11.02 11.42 188,069 +0.13(+1.12%)
Sep 30, 2008 10.76 11.51 10.71 11.30 214,477 +0.59(+5.51%)
Sep 29, 2008 10.37 11.35 10.36 10.71 278,282 +0.15(+1.47%)
Sep 26, 2008 9.892 10.57 9.892 10.55 0 +0.39(+3.87%)
Sep 25, 2008 9.675 10.26 9.506 10.16 214,207 +0.53(+5.55%)
Sep 24, 2008 10.55 10.55 9.618 9.625 368,992 -0.88(-8.36%)
Sep 23, 2008 10.76 10.76 10.12 10.50 262,099 -0.15(-1.45%)
Sep 22, 2008 12.50 12.60 10.56 10.66 263,627 -2.09(-16.42%)
Sep 19, 2008 13.63 14.05 12.44 12.75 0 -0.04(-0.28%)
Sep 18, 2008 11.58 12.93 11.46 12.79 379,672 +0.34(+2.77%)
Sep 17, 2008 12.83 12.86 12.15 12.44 183,402 -0.57(-4.37%)
Sep 16, 2008 12.31 13.16 12.04 13.01 222,918 +0.45(+3.58%)
Sep 15, 2008 12.52 12.86 12.34 12.56 143,110 -0.16(-1.27%)
Sep 12, 2008 12.70 12.93 12.53 12.72 124,246 -0.25(-1.90%)
Sep 11, 2008 12.75 13.26 12.60 12.97 185,660 -0.01(-0.05%)
Sep 10, 2008 13.05 13.44 12.81 12.98 175,870 +0.16(+1.26%)
Sep 09, 2008 13.31 13.87 12.82 12.82 253,583 -0.44(-3.34%)
Sep 08, 2008 12.83 13.35 12.80 13.26 198,868 +0.82(+6.61%)
Sep 05, 2008 11.91 12.46 11.73 12.44 0 +0.44(+3.69%)
Sep 04, 2008 12.32 12.34 11.94 11.99 149,237 -0.48(-3.83%)
Sep 03, 2008 12.20 12.57 12.11 12.47 168,449 +0.27(+2.19%)
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.