Skip to main content

Marcus Corp (NY: MCS )

10.60 +0.07 (+0.66%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.21 12.49 12.05 12.37 237,150 +0.16(+1.32%)
May 30, 2006 12.37 12.39 12.11 12.21 231,883 -0.27(-2.14%)
May 26, 2006 12.40 12.56 12.30 12.48 126,688 +0.02(+0.17%)
May 25, 2006 12.59 12.59 12.27 12.46 175,229 -0.13(-1.06%)
May 24, 2006 12.17 12.62 12.15 12.59 146,617 +0.29(+2.34%)
May 23, 2006 12.65 12.76 12.29 12.30 196,866 -0.34(-2.72%)
May 22, 2006 12.75 12.79 12.63 12.65 190,175 -0.20(-1.53%)
May 19, 2006 12.49 12.90 12.33 12.84 78,006 +0.32(+2.58%)
May 18, 2006 12.75 12.89 12.51 12.52 59,074 -0.22(-1.71%)
May 17, 2006 12.62 12.99 12.43 12.74 131,528 +0.01(+0.11%)
May 16, 2006 12.63 12.91 12.57 12.72 153,307 +0.09(+0.72%)
May 15, 2006 12.29 12.72 12.22 12.63 145,621 +0.25(+2.04%)
May 12, 2006 12.23 12.57 12.08 12.38 133,379 +0.12(+0.97%)
May 11, 2006 12.72 12.73 12.24 12.26 130,532 -0.49(-3.86%)
May 10, 2006 13.09 13.09 12.62 12.75 148,468 -0.45(-3.41%)
May 09, 2006 13.10 13.34 13.00 13.20 101,066 -0.01(-0.11%)
May 08, 2006 12.87 13.28 12.79 13.21 102,489 +0.25(+1.95%)
May 05, 2006 13.07 13.10 12.86 12.96 61,778 -0.05(-0.38%)
May 04, 2006 12.81 13.02 12.68 13.01 69,750 +0.14(+1.09%)
May 03, 2006 12.66 12.95 12.60 12.87 101,493 +0.14(+1.10%)
May 02, 2006 12.42 12.74 12.33 12.73 105,194 +0.32(+2.55%)
May 01, 2006 12.75 12.79 12.36 12.41 166,261 -0.25(-2.00%)
Apr 28, 2006 12.46 12.68 12.33 12.67 141,493 +0.21(+1.69%)
Apr 27, 2006 12.61 12.76 12.43 12.46 94,803 -0.15(-1.23%)
Apr 26, 2006 12.38 12.80 12.38 12.61 98,361 +0.23(+1.87%)
Apr 25, 2006 12.47 12.47 12.20 12.38 146,617 -0.18(-1.45%)
Apr 24, 2006 12.75 12.75 12.41 12.56 90,105 -0.26(-2.03%)
Apr 21, 2006 13.24 13.25 12.72 12.82 126,973 -0.18(-1.40%)
Apr 20, 2006 13.05 13.06 12.79 13.00 60,782 +0.01(+0.05%)
Apr 19, 2006 12.72 13.02 12.72 13.00 87,543 +0.13(+0.98%)
Apr 18, 2006 12.71 12.88 12.54 12.87 83,700 +0.22(+1.78%)
Apr 17, 2006 12.65 12.72 12.42 12.65 85,265 -0.01(-0.11%)
Apr 13, 2006 12.74 12.72 12.57 12.66 122,418 -0.08(-0.66%)
Apr 12, 2006 12.62 12.77 12.57 12.74 90,532 +0.13(+1.00%)
Apr 11, 2006 12.81 12.81 12.61 12.62 132,240 -0.20(-1.54%)
Apr 10, 2006 12.66 12.81 12.43 12.81 165,692 +0.08(+0.66%)
Apr 07, 2006 12.83 13.13 12.65 12.73 142,631 -0.13(-0.98%)
Apr 06, 2006 12.93 13.00 12.77 12.86 98,361 -0.11(-0.81%)
Apr 05, 2006 12.96 13.07 12.75 12.96 99,358 -0.07(-0.54%)
Apr 04, 2006 12.98 13.21 12.86 13.03 159,855 -0.18(-1.33%)
Apr 03, 2006 14.04 14.04 13.14 13.21 180,780 -0.81(-5.76%)
Mar 31, 2006 13.50 14.04 13.48 14.02 263,911 +0.48(+3.53%)
Mar 30, 2006 13.43 13.56 13.21 13.54 177,222 +0.22(+1.69%)
Mar 29, 2006 13.21 13.47 12.86 13.31 289,534 +0.46(+3.55%)
Mar 28, 2006 12.93 13.04 12.82 12.86 122,703 +0.00(+0.00%)
Mar 27, 2006 12.57 13.05 12.57 12.86 241,563 +0.22(+1.72%)
Mar 24, 2006 12.42 12.65 12.29 12.64 226,047 +0.29(+2.33%)
Mar 23, 2006 12.57 12.57 12.15 12.35 168,823 -0.20(-1.57%)
Mar 22, 2006 12.30 12.61 12.30 12.55 212,808 +0.18(+1.42%)
Mar 21, 2006 12.24 12.53 12.22 12.37 311,882 +0.31(+2.56%)
Mar 20, 2006 12.08 12.08 11.91 12.06 150,887 -0.01(-0.12%)
Mar 17, 2006 11.82 12.08 11.71 12.08 407,112 +0.32(+2.69%)
Mar 16, 2006 11.64 11.84 11.52 11.76 238,004 +0.16(+1.39%)
Mar 15, 2006 11.42 11.61 11.38 11.60 102,632 +0.25(+2.23%)
Mar 14, 2006 11.26 11.45 11.24 11.35 66,333 +0.08(+0.75%)
Mar 13, 2006 11.35 11.44 11.21 11.26 139,642 -0.13(-1.11%)
Mar 10, 2006 11.35 11.55 11.25 11.39 93,806 +0.14(+1.25%)
Mar 09, 2006 11.24 11.43 11.17 11.25 119,856 +0.05(+0.44%)
Mar 08, 2006 10.90 11.22 10.72 11.20 234,161 +0.30(+2.77%)
Mar 07, 2006 10.97 11.02 10.89 10.90 93,806 -0.19(-1.71%)
Mar 06, 2006 10.68 11.35 10.68 11.09 140,069 -0.26(-2.29%)
Mar 03, 2006 11.46 11.54 11.26 11.35 155,158 -0.20(-1.70%)
Mar 02, 2006 11.66 11.75 11.45 11.54 161,564 -0.14(-1.20%)
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.