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

Marcus Corp (NY: MCS )

10.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2011 7.112 7.223 7.075 7.156 50,790 -0.04(-0.51%)
Jul 28, 2011 7.341 7.378 7.164 7.193 55,430 -0.12(-1.62%)
Jul 27, 2011 7.363 7.400 7.215 7.312 251,213 -0.08(-1.10%)
Jul 26, 2011 7.356 7.467 7.319 7.393 98,835 +0.06(+0.81%)
Jul 25, 2011 7.400 7.445 7.275 7.334 119,839 -0.10(-1.39%)
Jul 22, 2011 7.459 7.459 7.430 7.437 58,618 -0.02(-0.30%)
Jul 21, 2011 7.422 7.519 7.422 7.459 98,463 +0.17(+2.38%)
Jul 20, 2011 7.366 7.403 7.278 7.286 46,179 -0.05(-0.70%)
Jul 19, 2011 7.264 7.366 7.220 7.337 107,071 +0.15(+2.14%)
Jul 18, 2011 7.168 7.198 7.095 7.183 131,463 +0.02(+0.31%)
Jul 15, 2011 7.117 7.242 7.058 7.161 117,211 +0.04(+0.51%)
Jul 14, 2011 7.286 7.286 7.110 7.124 90,608 -0.17(-2.31%)
Jul 13, 2011 7.322 7.330 7.242 7.293 137,505 +0.03(+0.40%)
Jul 12, 2011 7.286 7.315 7.227 7.264 75,610 -0.05(-0.70%)
Jul 11, 2011 7.359 7.432 7.300 7.315 56,527 -0.15(-2.06%)
Jul 08, 2011 7.330 7.476 7.278 7.469 67,187 +0.00(+0.00%)
Jul 07, 2011 7.476 7.564 7.418 7.469 75,128 +0.04(+0.49%)
Jul 06, 2011 7.447 7.484 7.266 7.432 65,492 -0.04(-0.59%)
Jul 05, 2011 7.513 7.542 7.418 7.476 91,751 +0.00(+0.00%)
Jul 01, 2011 7.264 7.579 7.264 7.476 78,124 +0.23(+3.24%)
Jun 30, 2011 7.044 7.264 7.029 7.242 117,548 +0.24(+3.46%)
Jun 29, 2011 7.095 7.110 6.992 7.000 53,924 -0.10(-1.34%)
Jun 28, 2011 7.205 7.227 7.044 7.095 85,032 -0.07(-0.92%)
Jun 27, 2011 7.073 7.183 6.963 7.161 91,829 +0.10(+1.45%)
Jun 24, 2011 7.029 7.110 6.949 7.058 214,176 +0.04(+0.52%)
Jun 23, 2011 7.044 7.139 6.853 7.022 124,556 -0.11(-1.54%)
Jun 22, 2011 7.425 7.440 7.117 7.132 161,704 -0.34(-4.51%)
Jun 21, 2011 7.352 7.476 7.278 7.469 56,208 +0.14(+1.90%)
Jun 20, 2011 7.308 7.359 7.286 7.330 82,654 +0.08(+1.11%)
Jun 17, 2011 7.286 7.432 7.139 7.249 144,653 +0.03(+0.41%)
Jun 16, 2011 7.036 7.337 7.036 7.220 80,691 +0.18(+2.60%)
Jun 15, 2011 7.110 7.212 7.029 7.036 109,511 -0.17(-2.34%)
Jun 14, 2011 7.249 7.271 7.146 7.205 66,232 +0.06(+0.82%)
Jun 13, 2011 7.205 7.249 7.110 7.146 53,321 -0.04(-0.51%)
Jun 10, 2011 7.183 7.234 7.146 7.183 82,984 -0.05(-0.71%)
Jun 09, 2011 7.264 7.315 7.205 7.234 56,380 -0.01(-0.20%)
Jun 08, 2011 7.300 7.388 7.190 7.249 93,603 -0.07(-0.90%)
Jun 07, 2011 7.410 7.491 7.300 7.315 105,156 -0.04(-0.60%)
Jun 06, 2011 7.388 7.469 7.359 7.359 77,944 -0.03(-0.40%)
Jun 03, 2011 7.359 7.440 7.330 7.388 130,703 -0.20(-2.61%)
May 24, 2011 7.623 7.645 7.550 7.586 132,564 -0.02(-0.29%)
May 23, 2011 7.550 7.660 7.498 7.608 72,096 -0.09(-1.14%)
May 20, 2011 7.696 7.733 7.630 7.696 130,763 -0.06(-0.76%)
May 19, 2011 7.769 7.777 7.703 7.755 250,763 +0.01(+0.09%)
May 18, 2011 7.718 7.784 7.689 7.747 65,404 +0.05(+0.67%)
May 17, 2011 7.630 7.747 7.630 7.696 75,298 +0.00(+0.00%)
May 16, 2011 7.718 7.843 7.681 7.696 106,479 -0.07(-0.94%)
May 13, 2011 7.879 7.901 7.696 7.769 172,294 -0.09(-1.12%)
May 12, 2011 7.667 7.887 7.667 7.857 96,450 +0.15(+2.00%)
May 11, 2011 7.843 7.843 7.630 7.703 138,018 -0.16(-2.05%)
May 10, 2011 7.696 7.916 7.623 7.865 220,944 +0.23(+2.98%)
May 09, 2011 7.557 7.711 7.520 7.638 212,443 +0.09(+1.16%)
May 06, 2011 7.740 7.740 7.513 7.550 249,790 -0.05(-0.67%)
May 05, 2011 7.535 7.667 7.469 7.601 158,668 +0.01(+0.19%)
May 04, 2011 7.762 7.777 7.579 7.586 96,050 -0.18(-2.27%)
May 03, 2011 7.967 7.997 7.725 7.762 76,800 -0.22(-2.75%)
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.