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 (%)
May 31, 2012 10.11 10.30 9.910 10.13 98,785 +0.02(+0.15%)
May 30, 2012 10.39 10.46 10.05 10.11 46,776 -0.43(-4.11%)
May 29, 2012 10.56 10.62 10.38 10.55 35,439 +0.15(+1.46%)
May 25, 2012 10.57 10.58 10.37 10.40 96,745 -0.15(-1.44%)
May 24, 2012 10.04 10.62 10.02 10.55 168,037 +0.49(+4.91%)
May 23, 2012 9.598 10.08 9.598 10.05 130,562 +0.36(+3.77%)
May 22, 2012 9.834 9.993 9.651 9.689 147,338 -0.10(-1.01%)
May 21, 2012 9.773 9.833 9.552 9.788 84,061 +0.02(+0.23%)
May 18, 2012 9.697 9.955 9.666 9.765 85,788 +0.05(+0.55%)
May 17, 2012 9.978 9.978 9.682 9.712 108,496 -0.21(-2.14%)
May 16, 2012 10.00 10.11 9.925 9.925 63,011 -0.02(-0.23%)
May 15, 2012 9.408 9.970 9.408 9.948 109,540 +0.51(+5.39%)
May 14, 2012 9.454 9.651 9.423 9.438 73,278 -0.17(-1.74%)
May 11, 2012 9.689 9.841 9.530 9.606 57,477 -0.17(-1.71%)
May 10, 2012 9.727 9.879 9.674 9.773 53,479 +0.16(+1.66%)
May 09, 2012 9.583 9.803 9.568 9.613 56,123 -0.14(-1.40%)
May 08, 2012 9.545 9.811 9.469 9.750 73,146 +0.14(+1.42%)
May 07, 2012 8.967 9.758 8.967 9.613 72,691 +0.59(+6.48%)
May 04, 2012 9.134 9.218 8.975 9.028 209,300 -0.16(-1.74%)
May 03, 2012 9.347 9.423 9.157 9.188 79,364 -0.20(-2.11%)
May 02, 2012 9.332 9.507 9.271 9.385 67,913 -0.02(-0.16%)
May 01, 2012 9.568 9.932 9.385 9.400 112,018 -0.11(-1.12%)
Apr 30, 2012 9.712 9.750 9.507 9.507 74,547 -0.23(-2.34%)
Apr 27, 2012 9.780 9.849 9.674 9.735 100,930 +0.02(+0.23%)
Apr 26, 2012 9.758 9.796 9.689 9.712 53,969 -0.03(-0.31%)
Apr 25, 2012 9.621 9.864 9.575 9.742 69,571 +0.27(+2.89%)
Apr 24, 2012 9.157 9.476 9.134 9.469 72,203 +0.31(+3.40%)
Apr 23, 2012 9.347 9.495 9.127 9.157 93,314 -0.38(-3.95%)
Apr 20, 2012 9.564 9.586 9.443 9.533 93,004 +0.11(+1.12%)
Apr 19, 2012 9.533 9.715 9.413 9.428 66,185 -0.12(-1.26%)
Apr 18, 2012 9.609 9.692 9.458 9.548 44,308 -0.14(-1.40%)
Apr 17, 2012 9.616 9.820 9.616 9.684 87,641 +0.16(+1.66%)
Apr 16, 2012 9.518 9.737 9.398 9.526 66,707 +0.05(+0.48%)
Apr 13, 2012 9.556 9.609 9.420 9.481 85,050 -0.16(-1.64%)
Apr 12, 2012 9.405 9.715 9.405 9.639 70,021 +0.23(+2.41%)
Apr 11, 2012 9.269 9.503 9.262 9.413 91,224 +0.26(+2.80%)
Apr 10, 2012 9.390 9.413 9.050 9.156 93,177 -0.26(-2.80%)
Apr 09, 2012 9.216 9.632 9.216 9.420 82,586 -0.02(-0.24%)
Apr 05, 2012 9.473 9.624 9.307 9.443 60,018 -0.09(-0.95%)
Apr 04, 2012 9.277 9.586 9.247 9.533 96,006 +0.10(+1.04%)
Apr 03, 2012 9.722 9.782 9.262 9.435 91,666 -0.34(-3.47%)
Apr 02, 2012 9.458 9.775 9.436 9.775 62,679 +0.30(+3.19%)
Mar 30, 2012 9.692 9.692 9.458 9.473 54,048 -0.11(-1.10%)
Mar 29, 2012 9.496 9.624 9.360 9.579 65,775 +0.00(+0.00%)
Mar 28, 2012 9.398 9.616 9.337 9.579 62,120 +0.20(+2.09%)
Mar 27, 2012 9.496 9.496 9.360 9.382 60,084 -0.07(-0.72%)
Mar 26, 2012 9.405 9.473 9.398 9.450 90,176 +0.20(+2.20%)
Mar 23, 2012 9.035 9.252 8.937 9.247 58,193 +0.23(+2.60%)
Mar 22, 2012 8.990 9.224 8.862 9.013 97,771 -0.08(-0.91%)
Mar 21, 2012 9.194 9.322 9.073 9.096 62,000 -0.06(-0.66%)
Mar 20, 2012 9.337 9.337 9.103 9.156 62,792 -0.27(-2.88%)
Mar 19, 2012 9.352 9.526 9.247 9.428 79,620 +0.05(+0.48%)
Mar 16, 2012 9.435 9.435 9.216 9.382 117,551 -0.02(-0.24%)
Mar 15, 2012 9.367 9.450 9.277 9.405 45,295 +0.02(+0.24%)
Mar 14, 2012 9.458 9.564 8.424 9.382 85,294 -0.05(-0.56%)
Mar 13, 2012 9.209 9.473 9.209 9.435 103,260 +0.29(+3.22%)
Mar 12, 2012 9.081 9.216 8.930 9.141 42,665 +0.05(+0.58%)
Mar 09, 2012 8.628 9.126 8.628 9.088 124,088 +0.45(+5.24%)
Mar 08, 2012 8.658 8.703 8.560 8.635 64,706 +0.03(+0.35%)
Mar 07, 2012 8.688 8.726 8.552 8.605 60,067 -0.02(-0.26%)
Mar 06, 2012 8.688 8.771 8.545 8.628 91,432 -0.14(-1.64%)
Mar 05, 2012 8.582 8.794 8.469 8.771 66,284 +0.20(+2.38%)
Mar 02, 2012 8.945 8.967 8.560 8.567 116,377 -0.38(-4.22%)
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.