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

Marcus Corp (NY: MCS )

10.90 -0.19 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2013 11.20 11.30 11.20 11.30 234,472 +0.11(+0.99%)
Jan 30, 2013 11.23 11.31 11.12 11.19 102,533 -0.07(-0.60%)
Jan 29, 2013 11.19 11.26 11.16 11.26 84,972 +0.04(+0.38%)
Jan 28, 2013 11.22 11.23 11.17 11.22 192,413 +0.04(+0.38%)
Jan 25, 2013 11.27 11.27 11.10 11.18 183,721 -0.08(-0.68%)
Jan 24, 2013 11.20 11.26 11.18 11.25 205,288 +0.09(+0.76%)
Jan 23, 2013 11.17 11.23 11.09 11.17 244,519 -0.05(-0.45%)
Jan 22, 2013 11.16 11.32 11.12 11.22 122,757 +0.08(+0.76%)
Jan 18, 2013 11.21 11.22 11.11 11.13 298,452 -0.05(-0.46%)
Jan 17, 2013 11.29 11.30 11.18 11.18 76,535 +0.00(+0.00%)
Jan 16, 2013 11.19 11.25 11.12 11.18 49,673 -0.04(-0.38%)
Jan 15, 2013 11.13 11.24 11.09 11.23 139,345 +0.02(+0.15%)
Jan 14, 2013 11.22 11.29 11.17 11.21 132,860 +0.00(+0.00%)
Jan 11, 2013 11.30 11.32 11.14 11.21 76,611 -0.04(-0.38%)
Jan 10, 2013 11.35 11.46 11.23 11.25 149,036 -0.08(-0.75%)
Jan 09, 2013 11.31 11.40 11.20 11.34 314,792 +0.08(+0.76%)
Jan 08, 2013 11.13 11.35 11.07 11.25 179,723 +0.10(+0.91%)
Jan 07, 2013 11.11 11.24 11.09 11.15 96,389 +0.06(+0.54%)
Jan 04, 2013 10.95 11.18 10.95 11.09 165,228 +0.20(+1.87%)
Jan 03, 2013 11.00 11.03 10.79 10.89 116,362 -0.11(-1.00%)
Jan 02, 2013 10.78 11.01 10.60 11.00 124,651 +0.40(+3.77%)
Dec 31, 2012 10.50 10.75 10.46 10.60 109,492 +0.02(+0.16%)
Dec 28, 2012 10.37 10.77 10.29 10.58 130,463 +0.20(+1.96%)
Dec 27, 2012 10.29 10.42 10.16 10.38 45,852 +0.13(+1.24%)
Dec 26, 2012 10.44 10.44 10.20 10.25 77,073 -0.18(-1.71%)
Dec 24, 2012 10.44 10.46 10.37 10.43 39,870 +0.00(+0.00%)
Dec 21, 2012 10.10 10.44 9.731 10.43 289,249 +0.33(+3.28%)
Dec 20, 2012 10.00 10.19 9.901 10.10 151,138 +0.09(+0.93%)
Dec 19, 2012 10.04 10.07 9.867 10.00 62,901 -0.03(-0.34%)
Dec 18, 2012 10.02 10.17 9.926 10.04 71,593 +0.04(+0.42%)
Dec 17, 2012 10.03 10.09 9.901 9.994 82,440 +0.04(+0.43%)
Dec 14, 2012 9.816 9.952 9.654 9.952 82,515 +0.08(+0.77%)
Dec 13, 2012 9.816 10.35 9.739 9.875 291,942 +0.20(+2.02%)
Dec 12, 2012 9.741 9.795 9.634 9.680 136,521 -0.06(-0.63%)
Dec 11, 2012 9.795 9.965 9.718 9.741 146,534 +0.08(+0.80%)
Dec 10, 2012 9.441 9.688 9.441 9.664 129,940 +0.22(+2.37%)
Dec 07, 2012 9.372 9.518 9.180 9.441 145,679 +0.16(+1.74%)
Dec 06, 2012 8.986 9.294 8.940 9.279 172,750 +0.29(+3.26%)
Dec 05, 2012 9.318 9.318 8.986 8.986 107,118 -0.31(-3.32%)
Dec 04, 2012 9.079 9.302 9.079 9.294 71,060 +0.17(+1.86%)
Nov 30, 2012 9.002 9.148 8.917 9.125 138,200 +0.15(+1.72%)
Nov 29, 2012 8.778 9.025 8.732 8.971 73,480 +0.26(+3.01%)
Nov 28, 2012 8.539 8.863 8.531 8.709 250,846 +0.15(+1.71%)
Nov 27, 2012 8.393 8.624 8.393 8.562 112,629 +0.15(+1.74%)
Nov 26, 2012 8.578 8.639 8.354 8.416 91,853 -0.17(-1.97%)
Nov 23, 2012 8.570 8.616 8.531 8.585 22,142 +0.06(+0.72%)
Nov 21, 2012 8.339 8.609 8.308 8.524 57,156 +0.20(+2.41%)
Nov 20, 2012 8.308 8.362 8.246 8.323 33,553 -0.02(-0.18%)
Nov 19, 2012 8.239 8.354 8.154 8.339 103,951 +0.22(+2.66%)
Nov 16, 2012 7.946 8.177 7.915 8.123 100,997 +0.14(+1.74%)
Nov 15, 2012 8.131 8.177 7.946 7.984 129,268 -0.15(-1.89%)
Nov 14, 2012 8.424 8.424 8.084 8.138 211,952 -0.25(-3.03%)
Nov 13, 2012 8.431 8.493 8.385 8.393 111,002 -0.11(-1.27%)
Nov 12, 2012 8.624 8.624 8.478 8.501 72,883 -0.09(-1.08%)
Nov 09, 2012 8.524 8.678 8.524 8.593 78,957 +0.02(+0.18%)
Nov 08, 2012 8.439 8.662 8.439 8.578 147,795 +0.11(+1.27%)
Nov 07, 2012 8.524 8.624 8.431 8.470 120,233 -0.08(-0.99%)
Nov 06, 2012 8.470 8.623 8.439 8.555 88,019 +0.11(+1.28%)
Nov 05, 2012 8.516 8.531 8.431 8.447 101,134 -0.03(-0.36%)
Nov 02, 2012 8.539 8.562 8.439 8.478 121,704 +0.01(+0.09%)
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.