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

Marcus Corp (NY: MCS )

10.54 +0.01 (+0.09%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
May 31, 2012 10.04 10.24 9.844 10.06 99,442 +0.02(+0.15%)
May 30, 2012 10.32 10.39 9.988 10.05 47,087 -0.43(-4.11%)
May 29, 2012 10.49 10.55 10.31 10.48 35,675 +0.15(+1.46%)
May 25, 2012 10.50 10.51 10.30 10.33 97,388 -0.15(-1.44%)
May 24, 2012 9.972 10.55 9.954 10.48 169,154 +0.49(+4.91%)
May 23, 2012 9.535 10.01 9.535 9.988 131,430 +0.36(+3.76%)
May 22, 2012 9.769 9.927 9.587 9.625 148,318 -0.10(-1.01%)
May 21, 2012 9.708 9.769 9.489 9.723 84,619 +0.02(+0.23%)
May 18, 2012 9.633 9.889 9.603 9.701 86,359 +0.05(+0.55%)
May 17, 2012 9.912 9.912 9.618 9.648 109,217 -0.21(-2.14%)
May 16, 2012 9.935 10.04 9.859 9.859 63,430 -0.02(-0.23%)
May 15, 2012 9.346 9.905 9.346 9.882 110,269 +0.51(+5.39%)
May 14, 2012 9.391 9.587 9.361 9.376 73,765 -0.17(-1.74%)
May 11, 2012 9.625 9.776 9.467 9.542 57,859 -0.17(-1.71%)
May 10, 2012 9.663 9.814 9.610 9.708 53,835 +0.16(+1.66%)
May 09, 2012 9.520 9.738 9.504 9.550 56,496 -0.14(-1.40%)
May 08, 2012 9.482 9.746 9.406 9.686 73,633 +0.14(+1.42%)
May 07, 2012 8.908 9.693 8.908 9.550 73,174 +0.58(+6.48%)
May 04, 2012 9.074 9.157 8.916 8.968 210,691 -0.16(-1.74%)
May 03, 2012 9.285 9.361 9.097 9.127 79,892 -0.20(-2.11%)
May 02, 2012 9.270 9.444 9.210 9.323 68,365 -0.02(-0.16%)
May 01, 2012 9.504 9.867 9.323 9.338 112,763 -0.11(-1.12%)
Apr 30, 2012 9.648 9.686 9.444 9.444 75,042 -0.23(-2.34%)
Apr 27, 2012 9.716 9.784 9.610 9.670 101,601 +0.02(+0.23%)
Apr 26, 2012 9.693 9.731 9.625 9.648 54,327 -0.03(-0.31%)
Apr 25, 2012 9.557 9.799 9.512 9.678 70,034 +0.27(+2.89%)
Apr 24, 2012 9.097 9.414 9.074 9.406 72,683 +0.31(+3.40%)
Apr 23, 2012 9.285 9.433 9.067 9.097 93,934 -0.37(-3.95%)
Apr 20, 2012 9.500 9.523 9.380 9.470 93,623 +0.10(+1.12%)
Apr 19, 2012 9.470 9.650 9.350 9.365 66,625 -0.12(-1.26%)
Apr 18, 2012 9.545 9.628 9.395 9.485 44,603 -0.13(-1.40%)
Apr 17, 2012 9.553 9.755 9.553 9.620 88,224 +0.16(+1.66%)
Apr 16, 2012 9.455 9.673 9.335 9.463 67,150 +0.04(+0.48%)
Apr 13, 2012 9.493 9.545 9.358 9.418 85,615 -0.16(-1.64%)
Apr 12, 2012 9.343 9.650 9.343 9.575 70,487 +0.22(+2.41%)
Apr 11, 2012 9.208 9.440 9.200 9.350 91,830 +0.25(+2.80%)
Apr 10, 2012 9.328 9.350 8.991 9.096 93,796 -0.26(-2.80%)
Apr 09, 2012 9.156 9.568 9.156 9.358 83,135 -0.02(-0.24%)
Apr 05, 2012 9.410 9.560 9.245 9.380 60,417 -0.09(-0.95%)
Apr 04, 2012 9.215 9.523 9.185 9.470 96,645 +0.10(+1.04%)
Apr 03, 2012 9.658 9.718 9.200 9.373 92,276 -0.34(-3.47%)
Apr 02, 2012 9.395 9.710 9.374 9.710 63,096 +0.30(+3.19%)
Mar 30, 2012 9.628 9.628 9.395 9.410 54,407 -0.10(-1.10%)
Mar 29, 2012 9.433 9.560 9.298 9.515 66,213 +0.00(+0.00%)
Mar 28, 2012 9.335 9.553 9.275 9.515 62,533 +0.19(+2.09%)
Mar 27, 2012 9.433 9.433 9.298 9.320 60,483 -0.07(-0.72%)
Mar 26, 2012 9.343 9.410 9.335 9.388 90,775 +0.20(+2.20%)
Mar 23, 2012 8.976 9.191 8.878 9.185 58,580 +0.23(+2.60%)
Mar 22, 2012 8.931 9.163 8.803 8.953 98,421 -0.08(-0.91%)
Mar 21, 2012 9.133 9.260 9.013 9.036 62,412 -0.06(-0.66%)
Mar 20, 2012 9.275 9.275 9.043 9.096 63,209 -0.27(-2.88%)
Mar 19, 2012 9.290 9.463 9.185 9.365 80,149 +0.04(+0.48%)
Mar 16, 2012 9.373 9.373 9.156 9.320 118,332 -0.02(-0.24%)
Mar 15, 2012 9.305 9.388 9.215 9.343 45,596 +0.02(+0.24%)
Mar 14, 2012 9.395 9.500 8.368 9.320 85,861 -0.05(-0.56%)
Mar 13, 2012 9.148 9.410 9.148 9.373 103,946 +0.29(+3.22%)
Mar 12, 2012 9.021 9.156 8.871 9.081 42,949 +0.05(+0.58%)
Mar 09, 2012 8.571 9.066 8.571 9.028 124,913 +0.45(+5.24%)
Mar 08, 2012 8.601 8.646 8.503 8.578 65,136 +0.03(+0.35%)
Mar 07, 2012 8.631 8.668 8.496 8.548 60,466 -0.02(-0.26%)
Mar 06, 2012 8.631 8.713 8.488 8.571 92,040 -0.14(-1.64%)
Mar 05, 2012 8.526 8.736 8.413 8.713 66,725 +0.20(+2.38%)
Mar 02, 2012 8.886 8.908 8.503 8.511 117,150 -0.37(-4.22%)
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.