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

Marcus Corp (NY: MCS )

10.59 -0.09 (-0.84%)
Streaming Delayed Price Updated: 10:38 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 (%)
Aug 31, 2012 9.915 9.915 9.763 9.808 57,330 +0.02(+0.16%)
Aug 30, 2012 9.808 9.877 9.694 9.793 30,144 -0.12(-1.23%)
Aug 29, 2012 9.846 10.03 9.793 9.915 63,595 +0.02(+0.15%)
Aug 27, 2012 9.801 10.06 9.747 9.899 31,460 +0.11(+1.16%)
Aug 24, 2012 9.649 9.831 9.649 9.785 29,472 +0.08(+0.78%)
Aug 23, 2012 9.793 9.877 9.664 9.709 76,364 -0.12(-1.24%)
Aug 22, 2012 9.808 9.930 9.778 9.831 27,496 -0.03(-0.31%)
Aug 21, 2012 10.18 10.18 9.854 9.861 44,474 -0.29(-2.84%)
Aug 20, 2012 10.14 10.23 10.07 10.15 32,816 -0.06(-0.60%)
Aug 17, 2012 10.18 10.23 10.04 10.21 74,145 +0.05(+0.52%)
Aug 16, 2012 10.04 10.17 10.01 10.16 27,776 +0.08(+0.83%)
Aug 15, 2012 9.915 10.09 9.915 10.07 53,609 +0.17(+1.69%)
Aug 14, 2012 10.01 10.09 9.808 9.907 68,068 -0.04(-0.38%)
Aug 13, 2012 9.899 9.991 9.785 9.945 43,744 +0.05(+0.46%)
Aug 10, 2012 9.770 10.07 9.770 9.899 33,798 +0.11(+1.09%)
Aug 09, 2012 10.08 10.14 9.770 9.793 65,216 -0.26(-2.57%)
Aug 08, 2012 9.884 10.13 9.877 10.05 53,515 +0.10(+0.99%)
Aug 07, 2012 10.24 10.28 9.937 9.953 61,979 -0.21(-2.09%)
Aug 06, 2012 10.14 10.33 10.09 10.17 71,910 +0.00(+0.00%)
Aug 03, 2012 9.975 10.46 9.975 10.17 67,501 +0.40(+4.04%)
Aug 02, 2012 9.664 9.907 9.497 9.770 85,103 +0.17(+1.82%)
Aug 01, 2012 9.991 10.21 9.550 9.595 101,192 -0.37(-3.73%)
Jul 31, 2012 10.20 10.33 9.915 9.968 51,059 -0.23(-2.24%)
Jul 30, 2012 10.28 10.55 10.10 10.20 33,220 -0.11(-1.03%)
Jul 27, 2012 9.899 10.37 9.603 10.30 64,884 +0.45(+4.55%)
Jul 26, 2012 10.32 10.32 9.801 9.854 88,191 -0.26(-2.59%)
Jul 25, 2012 9.821 10.15 9.761 10.12 44,031 +0.38(+3.88%)
Jul 24, 2012 9.859 9.935 9.640 9.738 70,581 -0.04(-0.39%)
Jul 23, 2012 9.859 10.04 9.738 9.776 63,461 -0.29(-2.85%)
Jul 20, 2012 10.37 10.54 9.972 10.06 78,170 -0.41(-3.89%)
Jul 19, 2012 10.77 10.77 10.43 10.47 27,024 -0.29(-2.67%)
Jul 18, 2012 10.61 10.77 10.57 10.76 45,387 +0.14(+1.35%)
Jul 17, 2012 10.53 10.64 10.42 10.61 29,770 +0.14(+1.37%)
Jul 16, 2012 10.39 10.61 10.38 10.47 50,560 +0.07(+0.65%)
Jul 13, 2012 10.09 10.41 10.09 10.40 45,765 +0.32(+3.22%)
Jul 12, 2012 9.965 10.14 9.821 10.08 49,551 +0.06(+0.60%)
Jul 11, 2012 9.882 10.06 9.852 10.02 75,364 +0.13(+1.30%)
Jul 10, 2012 10.04 10.06 9.738 9.889 57,724 -0.04(-0.38%)
Jul 09, 2012 10.06 10.19 9.912 9.927 82,826 -0.15(-1.50%)
Jul 06, 2012 10.24 10.25 10.00 10.08 57,191 -0.26(-2.56%)
Jul 05, 2012 10.46 10.51 10.30 10.34 46,565 -0.11(-1.08%)
Jul 03, 2012 10.43 10.46 10.22 10.46 28,073 +0.08(+0.73%)
Jul 02, 2012 10.34 10.41 10.13 10.38 57,831 -0.01(-0.07%)
Jun 29, 2012 10.28 10.46 10.15 10.39 51,059 +0.35(+3.46%)
Jun 28, 2012 10.46 10.46 9.889 10.04 52,162 -0.53(-5.00%)
Jun 27, 2012 10.44 10.61 10.34 10.57 49,418 +0.13(+1.23%)
Jun 26, 2012 10.19 10.53 10.06 10.44 71,883 +0.25(+2.44%)
Jun 25, 2012 9.927 10.27 9.761 10.19 51,840 -0.02(-0.22%)
Jun 22, 2012 10.06 10.25 9.988 10.21 113,703 +0.24(+2.42%)
Jun 21, 2012 10.52 10.52 9.957 9.972 79,980 -0.52(-4.96%)
Jun 20, 2012 10.67 10.83 10.40 10.49 38,288 -0.22(-2.04%)
Jun 19, 2012 10.60 10.83 10.54 10.71 73,184 +0.14(+1.28%)
Jun 18, 2012 10.61 10.71 10.54 10.58 60,641 -0.11(-0.99%)
Jun 15, 2012 10.55 10.76 10.43 10.68 129,863 +0.11(+1.07%)
Jun 14, 2012 10.43 10.61 10.33 10.57 45,846 +0.12(+1.16%)
Jun 13, 2012 10.67 10.74 10.37 10.45 58,760 -0.23(-2.12%)
Jun 12, 2012 10.46 10.75 10.33 10.67 123,939 +0.31(+2.99%)
Jun 11, 2012 10.85 10.85 10.31 10.37 112,722 -0.30(-2.83%)
Jun 08, 2012 10.21 10.72 10.19 10.67 104,852 +0.42(+4.13%)
Jun 07, 2012 10.52 10.52 10.14 10.24 80,804 -0.14(-1.38%)
Jun 06, 2012 10.07 10.41 10.03 10.39 68,285 +0.38(+3.77%)
Jun 05, 2012 9.935 10.06 9.814 10.01 58,240 -0.02(-0.23%)
Jun 04, 2012 9.920 10.05 9.814 10.03 44,749 +0.22(+2.23%)
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.