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

Marcus Corp (NY: MCS )

10.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 10.35 10.52 10.21 10.46 50,728 +0.35(+3.46%)
Jun 28, 2012 10.52 10.52 9.954 10.11 51,823 -0.53(-5.00%)
Jun 27, 2012 10.51 10.68 10.41 10.64 49,097 +0.13(+1.23%)
Jun 26, 2012 10.26 10.60 10.13 10.51 71,416 +0.25(+2.44%)
Jun 25, 2012 9.992 10.34 9.825 10.26 51,503 -0.02(-0.22%)
Jun 22, 2012 10.13 10.32 10.05 10.28 112,965 +0.24(+2.42%)
Jun 21, 2012 10.58 10.58 10.02 10.04 79,461 -0.52(-4.96%)
Jun 20, 2012 10.74 10.90 10.47 10.56 38,040 -0.22(-2.04%)
Jun 19, 2012 10.67 10.90 10.61 10.78 72,708 +0.14(+1.29%)
Jun 18, 2012 10.68 10.78 10.61 10.65 60,247 -0.11(-0.99%)
Jun 15, 2012 10.62 10.83 10.50 10.75 129,019 +0.11(+1.07%)
Jun 14, 2012 10.49 10.68 10.39 10.64 45,548 +0.12(+1.16%)
Jun 13, 2012 10.74 10.81 10.43 10.52 58,378 -0.23(-2.12%)
Jun 12, 2012 10.52 10.82 10.39 10.74 123,134 +0.31(+2.99%)
Jun 11, 2012 10.92 10.92 10.38 10.43 111,990 -0.30(-2.83%)
Jun 08, 2012 10.27 10.79 10.26 10.74 104,171 +0.43(+4.13%)
Jun 07, 2012 10.58 10.58 10.20 10.31 80,280 -0.14(-1.38%)
Jun 06, 2012 10.14 10.48 10.10 10.46 67,842 +0.38(+3.77%)
Jun 05, 2012 10.000 10.13 9.878 10.08 57,862 -0.02(-0.23%)
Jun 04, 2012 9.984 10.11 9.878 10.10 44,458 +0.22(+2.23%)
Jun 01, 2012 9.878 10.01 9.855 9.878 66,041 -0.25(-2.48%)
May 31, 2012 10.11 10.30 9.908 10.13 98,796 +0.02(+0.15%)
May 30, 2012 10.39 10.46 10.05 10.11 46,781 -0.43(-4.11%)
May 29, 2012 10.55 10.62 10.38 10.55 35,443 +0.15(+1.46%)
May 25, 2012 10.57 10.58 10.36 10.39 96,755 -0.15(-1.44%)
May 24, 2012 10.04 10.62 10.02 10.55 168,056 +0.49(+4.91%)
May 23, 2012 9.597 10.08 9.597 10.05 130,576 +0.36(+3.76%)
May 22, 2012 9.832 9.992 9.650 9.688 147,354 -0.10(-1.01%)
May 21, 2012 9.772 9.832 9.551 9.787 84,070 +0.02(+0.23%)
May 18, 2012 9.696 9.954 9.665 9.764 85,798 +0.05(+0.55%)
May 17, 2012 9.977 9.977 9.681 9.711 108,507 -0.21(-2.14%)
May 16, 2012 10.000 10.11 9.924 9.924 63,018 -0.02(-0.23%)
May 15, 2012 9.407 9.969 9.407 9.946 109,552 +0.51(+5.39%)
May 14, 2012 9.453 9.650 9.422 9.437 73,286 -0.17(-1.74%)
May 11, 2012 9.688 9.840 9.529 9.605 57,483 -0.17(-1.71%)
May 10, 2012 9.726 9.878 9.673 9.772 53,485 +0.16(+1.66%)
May 09, 2012 9.582 9.802 9.567 9.612 56,129 -0.14(-1.40%)
May 08, 2012 9.544 9.810 9.468 9.749 73,155 +0.14(+1.42%)
May 07, 2012 8.966 9.757 8.966 9.612 72,699 +0.59(+6.48%)
May 04, 2012 9.133 9.217 8.974 9.027 209,323 -0.16(-1.74%)
May 03, 2012 9.346 9.422 9.156 9.187 79,373 -0.20(-2.11%)
May 02, 2012 9.331 9.506 9.270 9.384 67,921 -0.02(-0.16%)
May 01, 2012 9.567 9.931 9.384 9.399 112,031 -0.11(-1.12%)
Apr 30, 2012 9.711 9.749 9.506 9.506 74,555 -0.23(-2.34%)
Apr 27, 2012 9.779 9.848 9.673 9.734 100,942 +0.02(+0.23%)
Apr 26, 2012 9.757 9.794 9.688 9.711 53,974 -0.03(-0.31%)
Apr 25, 2012 9.620 9.863 9.574 9.741 69,579 +0.27(+2.89%)
Apr 24, 2012 9.156 9.475 9.133 9.468 72,211 +0.31(+3.40%)
Apr 23, 2012 9.346 9.494 9.126 9.156 93,324 -0.38(-3.95%)
Apr 20, 2012 9.563 9.585 9.442 9.532 93,015 +0.11(+1.12%)
Apr 19, 2012 9.532 9.713 9.412 9.427 66,192 -0.12(-1.26%)
Apr 18, 2012 9.608 9.691 9.457 9.547 44,313 -0.14(-1.40%)
Apr 17, 2012 9.615 9.819 9.615 9.683 87,651 +0.16(+1.66%)
Apr 16, 2012 9.517 9.736 9.396 9.525 66,714 +0.05(+0.48%)
Apr 13, 2012 9.555 9.608 9.419 9.480 85,059 -0.16(-1.64%)
Apr 12, 2012 9.404 9.713 9.404 9.638 70,029 +0.23(+2.41%)
Apr 11, 2012 9.268 9.502 9.261 9.412 91,234 +0.26(+2.80%)
Apr 10, 2012 9.389 9.412 9.049 9.155 93,187 -0.26(-2.80%)
Apr 09, 2012 9.215 9.630 9.215 9.419 82,595 -0.02(-0.24%)
Apr 05, 2012 9.472 9.623 9.306 9.442 60,024 -0.09(-0.95%)
Apr 04, 2012 9.276 9.585 9.246 9.532 96,017 +0.10(+1.04%)
Apr 03, 2012 9.721 9.781 9.261 9.434 91,676 -0.34(-3.47%)
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.