Skip to main content

Marcus Corp (NY: MCS )

10.62 -0.06 (-0.56%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.52 13.74 13.26 13.52 202,110 +0.08(+0.57%)
Oct 30, 2007 13.59 13.72 13.36 13.44 99,347 -0.26(-1.90%)
Oct 29, 2007 13.73 13.93 13.50 13.70 281,531 -0.01(-0.10%)
Oct 26, 2007 13.38 13.84 13.12 13.71 267,583 +0.54(+4.11%)
Oct 25, 2007 13.12 13.50 13.07 13.17 192,859 +0.07(+0.54%)
Oct 24, 2007 13.37 13.45 12.87 13.10 179,337 -0.34(-2.56%)
Oct 23, 2007 13.69 13.75 13.16 13.45 186,027 -0.09(-0.67%)
Oct 22, 2007 13.04 13.76 13.04 13.54 180,333 +0.32(+2.45%)
Oct 19, 2007 13.79 13.85 13.22 13.22 205,099 -0.59(-4.28%)
Oct 18, 2007 14.09 14.33 13.81 13.81 142,758 -0.39(-2.77%)
Oct 17, 2007 14.28 14.49 14.04 14.20 114,719 +0.03(+0.20%)
Oct 16, 2007 14.02 14.45 14.00 14.17 124,824 +0.13(+0.95%)
Oct 15, 2007 14.10 14.19 13.90 14.04 181,614 -0.03(-0.20%)
Oct 12, 2007 14.02 14.29 13.77 14.07 214,635 +0.04(+0.30%)
Oct 11, 2007 14.32 14.57 14.00 14.02 225,168 -0.25(-1.77%)
Oct 10, 2007 14.92 14.95 14.28 14.28 173,075 -0.65(-4.33%)
Oct 09, 2007 14.73 15.05 14.54 14.92 138,203 +0.20(+1.38%)
Oct 08, 2007 14.75 14.95 14.60 14.72 134,218 -0.04(-0.29%)
Oct 05, 2007 14.11 14.88 13.99 14.76 178,626 +0.82(+5.90%)
Oct 04, 2007 14.15 14.17 13.84 13.94 159,980 -0.18(-1.29%)
Oct 03, 2007 14.27 14.33 13.91 14.12 202,680 -0.23(-1.61%)
Oct 02, 2007 13.84 14.45 13.77 14.35 196,559 +0.58(+4.23%)
Oct 01, 2007 13.49 13.90 13.35 13.77 266,302 +0.28(+2.08%)
Sep 28, 2007 13.59 13.63 13.19 13.49 272,280 -0.14(-1.03%)
Sep 27, 2007 13.74 13.74 13.27 13.63 291,352 -0.09(-0.67%)
Sep 26, 2007 13.65 14.32 13.61 13.72 220,613 +0.18(+1.35%)
Sep 25, 2007 13.35 14.31 12.32 13.54 621,846 -1.07(-7.36%)
Sep 24, 2007 15.00 15.18 14.54 14.61 153,718 -0.47(-3.12%)
Sep 21, 2007 15.24 15.46 15.08 15.08 225,026 -0.01(-0.09%)
Sep 20, 2007 15.23 15.39 14.88 15.10 69,457 -0.18(-1.15%)
Sep 19, 2007 14.95 15.35 14.69 15.27 165,389 +0.55(+3.72%)
Sep 18, 2007 13.79 14.87 13.65 14.73 206,380 +0.98(+7.16%)
Sep 17, 2007 14.07 14.07 13.53 13.74 283,666 -0.27(-1.91%)
Sep 14, 2007 13.67 14.08 13.52 14.01 117,992 +0.20(+1.42%)
Sep 13, 2007 13.93 13.98 13.72 13.81 180,618 -0.07(-0.51%)
Sep 12, 2007 14.01 14.14 13.78 13.88 126,390 -0.15(-1.05%)
Sep 11, 2007 13.89 14.19 13.75 14.03 219,475 +0.19(+1.37%)
Sep 10, 2007 14.04 14.06 13.64 13.84 95,362 -0.11(-0.76%)
Sep 07, 2007 14.14 14.14 13.74 13.95 146,743 -0.44(-3.08%)
Sep 06, 2007 14.56 14.56 14.12 14.39 105,894 -0.15(-1.02%)
Sep 05, 2007 14.77 14.89 14.49 14.54 100,770 -0.33(-2.22%)
Sep 04, 2007 14.75 15.39 14.64 14.87 152,864 +0.03(+0.19%)
Aug 31, 2007 14.93 15.01 14.74 14.84 119,131 +0.10(+0.67%)
Aug 30, 2007 14.79 15.19 14.62 14.74 133,364 -0.25(-1.64%)
Aug 29, 2007 14.33 15.05 14.26 14.99 95,077 +0.70(+4.87%)
Aug 28, 2007 14.77 14.86 14.19 14.29 235,416 -0.63(-4.19%)
Aug 27, 2007 15.25 15.44 14.65 14.92 187,877 -0.40(-2.61%)
Aug 24, 2007 15.22 15.32 14.83 15.32 119,131 +0.08(+0.55%)
Aug 23, 2007 15.74 15.74 15.11 15.23 119,416 -0.47(-3.00%)
Aug 22, 2007 15.34 15.93 15.22 15.70 188,589 +0.54(+3.57%)
Aug 21, 2007 15.27 15.41 15.06 15.16 106,179 -0.20(-1.33%)
Aug 20, 2007 15.39 15.48 15.06 15.37 129,948 +0.02(+0.14%)
Aug 17, 2007 15.67 15.82 15.28 15.34 255,058 +0.31(+2.06%)
Aug 16, 2007 13.93 15.05 13.83 15.04 383,441 +1.02(+7.27%)
Aug 15, 2007 14.04 14.62 13.91 14.02 187,450 -0.01(-0.05%)
Aug 14, 2007 14.41 14.52 13.94 14.02 176,348 -0.39(-2.68%)
Aug 13, 2007 14.95 15.15 14.41 14.41 181,330 -0.48(-3.21%)
Aug 10, 2007 14.34 15.48 14.34 14.89 445,782 +0.48(+3.32%)
Aug 09, 2007 14.49 16.18 14.41 14.41 693,296 -0.39(-2.61%)
Aug 08, 2007 14.02 15.71 14.02 14.80 605,335 +0.82(+5.88%)
Aug 07, 2007 14.04 14.37 13.74 13.97 247,229 -0.06(-0.40%)
Aug 06, 2007 14.11 14.23 13.40 14.03 317,114 +0.34(+2.46%)
Aug 03, 2007 13.95 14.33 13.68 13.69 276,265 -0.64(-4.46%)
Aug 02, 2007 13.99 14.40 13.88 14.33 185,600 +0.41(+2.98%)
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.