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

Marcus Corp (NY: MCS )

11.80 +0.00 (+0.04%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 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 29, 2009 7.623 7.799 7.482 7.729 124,171 +0.11(+1.39%)
May 28, 2009 7.715 7.807 7.390 7.623 77,492 +0.03(+0.37%)
May 27, 2009 8.076 8.076 7.546 7.595 114,922 -0.53(-6.53%)
May 26, 2009 7.496 8.189 7.496 8.125 164,595 +0.54(+7.18%)
May 22, 2009 7.659 7.772 7.468 7.581 163,961 -0.04(-0.46%)
May 21, 2009 7.648 7.744 7.461 7.616 174,171 -0.12(-1.55%)
May 20, 2009 8.041 8.097 7.645 7.737 181,054 -0.14(-1.80%)
May 19, 2009 8.140 8.147 7.786 7.878 94,069 -0.30(-3.72%)
May 18, 2009 7.751 8.267 7.751 8.182 259,466 +0.59(+7.83%)
May 15, 2009 7.630 7.906 7.362 7.588 218,836 -0.08(-1.01%)
May 14, 2009 7.828 8.104 7.623 7.666 266,198 -0.15(-1.90%)
May 13, 2009 8.168 8.316 7.708 7.814 303,195 -0.41(-4.99%)
May 12, 2009 8.684 8.705 7.828 8.224 259,934 -0.40(-4.59%)
May 11, 2009 8.727 8.755 8.394 8.620 135,197 -0.42(-4.62%)
May 08, 2009 8.918 9.073 8.500 9.038 199,747 +0.37(+4.24%)
May 07, 2009 9.101 9.236 8.529 8.670 168,137 -0.25(-2.85%)
May 06, 2009 9.045 9.045 8.493 8.925 240,864 +0.12(+1.37%)
May 05, 2009 9.285 9.285 8.451 8.804 308,021 -0.58(-6.18%)
May 04, 2009 8.981 9.384 8.783 9.384 215,300 +0.62(+7.10%)
May 01, 2009 8.939 8.946 8.479 8.762 417,053 -0.22(-2.44%)
Apr 30, 2009 9.052 9.448 8.910 8.981 167,756 +0.01(+0.08%)
Apr 29, 2009 8.755 9.554 8.628 8.974 254,351 +0.35(+4.02%)
Apr 28, 2009 8.529 8.974 8.465 8.628 205,801 +0.04(+0.41%)
Apr 27, 2009 9.002 9.087 8.444 8.592 292,465 -0.63(-6.83%)
Apr 24, 2009 9.002 9.610 8.910 9.222 290,061 +0.31(+3.49%)
Apr 23, 2009 8.076 9.186 8.062 8.910 391,963 +0.88(+11.01%)
Apr 22, 2009 7.779 8.549 7.630 8.026 306,072 +0.09(+1.16%)
Apr 21, 2009 7.369 8.005 7.227 7.935 243,535 +0.54(+7.27%)
Apr 20, 2009 7.984 7.998 7.305 7.397 285,919 -0.91(-10.98%)
Apr 17, 2009 8.168 8.493 7.991 8.309 233,304 +0.18(+2.17%)
Apr 16, 2009 7.871 8.196 7.326 8.133 313,515 +0.37(+4.83%)
Apr 15, 2009 7.418 7.843 7.418 7.758 133,478 +0.28(+3.78%)
Apr 14, 2009 7.581 7.913 7.291 7.475 225,248 -0.30(-3.82%)
Apr 13, 2009 7.517 7.779 7.256 7.772 190,855 +0.14(+1.85%)
Apr 09, 2009 7.333 7.942 7.333 7.630 300,156 +0.56(+7.90%)
Apr 08, 2009 6.556 7.072 6.520 7.072 213,092 +0.56(+8.58%)
Apr 07, 2009 7.086 7.376 6.485 6.513 274,932 -0.78(-10.76%)
Apr 06, 2009 7.220 7.475 7.086 7.298 304,306 -0.04(-0.48%)
Apr 03, 2009 7.036 7.341 6.980 7.333 85,944 +0.28(+4.01%)
Apr 02, 2009 6.442 7.150 6.343 7.051 249,032 +0.83(+13.42%)
Apr 01, 2009 5.841 6.223 5.679 6.216 200,379 +0.21(+3.41%)
Mar 31, 2009 5.771 6.223 5.551 6.011 178,458 +0.33(+5.85%)
Mar 30, 2009 5.650 5.721 5.424 5.679 169,014 -0.78(-12.05%)
Mar 26, 2009 6.273 6.506 6.152 6.457 163,673 +0.29(+4.70%)
Mar 25, 2009 5.947 6.230 5.587 6.167 208,040 +0.28(+4.68%)
Mar 24, 2009 6.329 6.732 5.771 5.891 279,966 -0.64(-9.75%)
Mar 23, 2009 5.771 6.527 5.657 6.527 346,395 +0.39(+6.34%)
Mar 20, 2009 6.973 7.008 6.138 6.138 197,719 -0.74(-10.79%)
Mar 19, 2009 6.294 7.298 6.110 6.881 290,543 +0.92(+15.42%)
Mar 18, 2009 5.650 6.287 5.650 5.962 218,869 +0.25(+4.46%)
Mar 17, 2009 5.339 5.756 5.247 5.707 232,118 +0.33(+6.04%)
Mar 16, 2009 5.686 5.863 5.339 5.382 130,508 -0.28(-4.99%)
Mar 13, 2009 5.933 6.046 5.445 5.665 0 -0.23(-3.96%)
Mar 12, 2009 5.184 5.954 5.042 5.898 162,964 +0.65(+12.40%)
Mar 11, 2009 5.565 5.735 5.078 5.247 215,464 -0.29(-5.24%)
Mar 10, 2009 4.957 5.565 4.957 5.537 191,796 +0.76(+15.83%)
Mar 09, 2009 4.759 4.979 4.653 4.781 175,576 -0.04(-0.73%)
Mar 06, 2009 4.957 4.971 4.519 4.816 0 -0.23(-4.49%)
Mar 05, 2009 5.261 5.544 4.929 5.042 100,065 -0.37(-6.80%)
Mar 04, 2009 5.304 5.530 4.986 5.410 151,357 -0.01(-0.13%)
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.