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 (%)
Nov 28, 2008 8.182 9.116 8.182 9.116 96,749 +0.52(+6.00%)
Nov 26, 2008 7.553 8.762 7.496 8.599 241,456 +0.77(+9.85%)
Nov 25, 2008 7.814 7.878 7.411 7.828 223,724 +0.05(+0.64%)
Nov 24, 2008 7.425 8.019 6.980 7.779 249,094 +0.36(+4.86%)
Nov 21, 2008 6.683 7.418 6.308 7.418 234,689 +0.64(+9.50%)
Nov 20, 2008 7.277 7.524 6.768 6.775 169,326 -0.68(-9.11%)
Nov 19, 2008 8.288 8.295 7.440 7.454 119,298 -0.83(-10.07%)
Nov 18, 2008 8.309 8.620 7.942 8.288 213,543 -0.01(-0.09%)
Nov 17, 2008 8.168 8.755 7.864 8.295 137,565 +0.04(+0.51%)
Nov 14, 2008 9.009 9.229 8.246 8.253 0 -1.00(-10.78%)
Nov 13, 2008 8.034 9.250 7.454 9.250 243,105 +1.29(+16.27%)
Nov 12, 2008 8.585 8.649 7.906 7.956 164,784 -0.82(-9.35%)
Nov 11, 2008 8.967 9.165 8.677 8.776 185,770 -0.30(-3.27%)
Nov 10, 2008 9.688 9.837 8.903 9.073 139,851 -0.58(-6.01%)
Nov 07, 2008 9.455 9.695 9.200 9.653 116,810 +0.32(+3.41%)
Nov 06, 2008 9.639 9.738 9.215 9.335 127,004 -0.40(-4.07%)
Nov 05, 2008 10.25 10.36 9.674 9.731 145,563 -0.72(-6.90%)
Nov 04, 2008 10.72 10.72 10.20 10.45 207,246 +0.04(+0.41%)
Nov 03, 2008 9.872 10.42 9.872 10.41 261,159 +0.49(+4.92%)
Oct 31, 2008 9.674 10.52 9.271 9.922 254,954 +0.20(+2.04%)
Oct 30, 2008 9.200 9.830 9.151 9.724 183,082 +0.86(+9.74%)
Oct 29, 2008 8.125 9.222 7.984 8.861 151,565 +0.79(+9.82%)
Oct 28, 2008 7.475 8.076 7.072 8.069 166,713 +0.76(+10.35%)
Oct 27, 2008 7.864 8.055 7.291 7.312 119,057 -0.69(-8.66%)
Oct 24, 2008 7.157 8.302 6.994 8.005 175,619 -0.18(-2.16%)
Oct 23, 2008 8.734 8.734 7.772 8.182 197,715 -0.47(-5.40%)
Oct 22, 2008 8.840 9.144 8.479 8.649 123,357 -0.52(-5.71%)
Oct 21, 2008 9.455 9.731 9.165 9.172 91,288 -0.50(-5.12%)
Oct 20, 2008 9.137 9.688 9.066 9.667 99,601 +0.32(+3.40%)
Oct 17, 2008 9.059 9.801 8.847 9.349 244,625 -0.11(-1.12%)
Oct 16, 2008 8.847 9.490 8.253 9.455 208,646 +0.68(+7.74%)
Oct 15, 2008 9.830 9.830 8.769 8.776 137,362 -0.92(-9.48%)
Oct 14, 2008 10.61 10.73 9.561 9.695 138,846 -0.49(-4.79%)
Oct 13, 2008 10.42 10.42 9.017 10.18 286,519 +0.57(+5.96%)
Oct 10, 2008 7.659 9.611 7.432 9.611 0 +1.49(+18.38%)
Oct 09, 2008 8.734 9.200 8.104 8.118 336,267 -0.66(-7.57%)
Oct 08, 2008 8.833 9.589 8.387 8.783 317,526 -0.13(-1.51%)
Oct 07, 2008 9.801 9.844 8.889 8.918 241,014 -0.75(-7.75%)
Oct 06, 2008 9.625 9.936 9.285 9.667 376,750 -0.41(-4.07%)
Oct 03, 2008 10.95 11.08 10.04 10.08 0 -0.75(-6.92%)
Oct 02, 2008 11.36 11.48 10.81 10.83 237,456 -0.67(-5.84%)
Oct 01, 2008 11.10 11.62 11.10 11.50 186,848 +0.13(+1.12%)
Sep 30, 2008 10.83 11.58 10.78 11.37 213,084 +0.59(+5.51%)
Sep 29, 2008 10.44 11.43 10.42 10.78 276,474 +0.16(+1.46%)
Sep 26, 2008 9.957 10.64 9.957 10.62 0 +0.40(+3.87%)
Sep 25, 2008 9.738 10.33 9.568 10.23 212,816 +0.54(+5.55%)
Sep 24, 2008 10.61 10.61 9.681 9.688 366,596 -0.88(-8.36%)
Sep 23, 2008 10.83 10.83 10.19 10.57 260,396 -0.16(-1.45%)
Sep 22, 2008 12.58 12.69 10.63 10.73 261,915 -2.11(-16.42%)
Sep 19, 2008 13.72 14.14 12.52 12.84 0 -0.04(-0.27%)
Sep 18, 2008 11.65 13.02 11.53 12.87 377,206 +0.35(+2.77%)
Sep 17, 2008 12.91 12.94 12.23 12.52 182,211 -0.57(-4.37%)
Sep 16, 2008 12.39 13.25 12.11 13.10 221,470 +0.45(+3.58%)
Sep 15, 2008 12.60 12.94 12.42 12.64 142,180 -0.16(-1.27%)
Sep 12, 2008 12.78 13.02 12.62 12.81 123,439 -0.25(-1.90%)
Sep 11, 2008 12.84 13.35 12.68 13.05 184,454 -0.01(-0.05%)
Sep 10, 2008 13.13 13.53 12.89 13.06 174,728 +0.16(+1.26%)
Sep 09, 2008 13.40 13.96 12.90 12.90 251,936 -0.45(-3.34%)
Sep 08, 2008 12.91 13.44 12.88 13.34 197,576 +0.83(+6.61%)
Sep 05, 2008 11.99 12.54 11.81 12.52 0 +0.45(+3.69%)
Sep 04, 2008 12.40 12.43 12.02 12.07 148,268 -0.48(-3.83%)
Sep 03, 2008 12.28 12.65 12.18 12.55 167,355 +0.27(+2.19%)
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.