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

Marcus Corp (NY: MCS )

10.68 +0.15 (+1.42%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 28, 2012 8.456 8.555 8.433 8.433 114,617 -0.08(-0.98%)
Sep 27, 2012 8.501 8.676 8.395 8.517 150,937 +0.07(+0.81%)
Sep 26, 2012 8.403 8.463 8.357 8.448 125,071 +0.09(+1.09%)
Sep 25, 2012 8.425 8.577 8.334 8.357 186,630 -0.02(-0.27%)
Sep 24, 2012 8.395 8.600 8.357 8.380 123,534 -0.07(-0.81%)
Sep 21, 2012 8.555 8.608 8.327 8.448 416,253 +0.03(+0.36%)
Sep 20, 2012 9.079 9.079 8.395 8.418 291,676 -0.78(-8.51%)
Sep 19, 2012 9.231 9.390 9.170 9.200 95,723 -0.02(-0.25%)
Sep 18, 2012 9.147 9.330 9.140 9.223 110,767 +0.08(+0.83%)
Sep 17, 2012 9.079 9.178 8.874 9.147 166,695 -0.04(-0.41%)
Sep 14, 2012 9.520 9.618 9.155 9.185 159,531 -0.34(-3.59%)
Sep 13, 2012 9.679 9.709 9.436 9.527 144,835 -0.13(-1.34%)
Sep 12, 2012 9.854 9.854 9.565 9.656 100,241 -0.18(-1.85%)
Sep 11, 2012 9.831 9.953 9.732 9.839 56,151 -0.01(-0.08%)
Sep 10, 2012 9.915 9.953 9.816 9.846 56,951 -0.11(-1.07%)
Sep 07, 2012 10.07 10.07 9.911 9.953 83,049 -0.06(-0.61%)
Sep 06, 2012 9.854 10.07 9.854 10.01 55,760 +0.24(+2.49%)
Sep 05, 2012 9.823 9.877 9.755 9.770 62,086 +0.01(+0.08%)
Sep 04, 2012 9.808 9.831 9.573 9.763 58,883 -0.05(-0.46%)
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%)
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.