Skip to main content

Marcus Corp (NY: MCS )

10.51 -0.17 (-1.64%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.80 17.21 16.80 17.18 142,686 +0.30(+1.79%)
Sep 29, 2015 16.73 16.94 16.48 16.88 133,943 +0.17(+1.01%)
Sep 28, 2015 17.12 17.24 16.64 16.71 84,836 -0.50(-2.89%)
Sep 25, 2015 17.30 17.47 16.78 17.20 129,578 +0.18(+1.04%)
Sep 24, 2015 16.66 17.12 16.66 17.03 91,426 +0.20(+1.21%)
Sep 23, 2015 17.19 17.19 16.65 16.82 61,241 -0.26(-1.51%)
Sep 22, 2015 17.32 17.35 16.83 17.08 70,823 -0.36(-2.09%)
Sep 21, 2015 17.40 17.50 17.20 17.44 86,105 +0.24(+1.39%)
Sep 18, 2015 17.58 17.95 17.09 17.20 194,234 -0.57(-3.20%)
Sep 17, 2015 17.64 18.39 17.05 17.77 121,742 +0.57(+3.30%)
Sep 16, 2015 17.35 17.56 17.05 17.20 87,645 -0.16(-0.92%)
Sep 15, 2015 17.32 17.43 17.13 17.36 33,751 +0.07(+0.41%)
Sep 14, 2015 17.42 17.56 17.23 17.29 42,402 -0.12(-0.66%)
Sep 11, 2015 17.26 17.50 17.21 17.41 35,335 -0.01(-0.05%)
Sep 10, 2015 17.01 17.48 17.00 17.42 55,622 +0.38(+2.24%)
Sep 09, 2015 16.88 17.21 16.76 17.04 133,518 +0.19(+1.11%)
Sep 08, 2015 17.23 17.33 16.82 16.85 78,944 -0.10(-0.58%)
Sep 04, 2015 16.60 16.95 16.95 16.95 65,077 +0.11(+0.63%)
Sep 03, 2015 16.88 17.01 16.77 16.84 155,490 -0.04(-0.21%)
Sep 02, 2015 17.07 17.16 16.83 16.88 148,784 +0.04(+0.21%)
Sep 01, 2015 16.98 17.10 16.72 16.84 75,461 -0.40(-2.32%)
Aug 31, 2015 17.34 17.52 16.92 17.24 64,111 -0.21(-1.22%)
Aug 28, 2015 17.02 17.52 16.97 17.45 69,004 +0.36(+2.08%)
Aug 27, 2015 17.01 17.23 16.73 17.10 91,198 +0.12(+0.73%)
Aug 26, 2015 16.64 17.15 16.31 16.97 171,463 +0.70(+4.31%)
Aug 25, 2015 16.80 16.80 16.20 16.27 82,729 -0.16(-0.97%)
Aug 24, 2015 15.99 17.20 15.99 16.43 107,656 -0.44(-2.58%)
Aug 21, 2015 16.56 17.17 16.46 16.87 88,856 -0.04(-0.21%)
Aug 20, 2015 17.02 17.23 16.87 16.90 49,863 -0.30(-1.76%)
Aug 19, 2015 16.88 17.42 16.69 17.20 49,636 +0.16(+0.94%)
Aug 18, 2015 17.67 17.67 16.99 17.04 55,833 -0.66(-3.71%)
Aug 17, 2015 17.43 17.82 17.42 17.70 37,523 +0.19(+1.06%)
Aug 14, 2015 17.40 17.55 17.34 17.51 38,366 +0.04(+0.20%)
Aug 13, 2015 17.48 17.75 17.38 17.48 32,219 -0.05(-0.30%)
Aug 12, 2015 17.57 17.72 17.22 17.53 34,260 -0.25(-1.40%)
Aug 11, 2015 17.60 17.96 17.60 17.78 39,162 -0.02(-0.10%)
Aug 10, 2015 17.86 18.11 17.71 17.80 55,464 -0.03(-0.15%)
Aug 07, 2015 17.65 17.89 17.65 17.83 73,914 +0.03(+0.15%)
Aug 06, 2015 17.81 17.85 17.64 17.80 43,115 -0.03(-0.15%)
Aug 05, 2015 18.04 18.36 17.76 17.83 44,824 -0.13(-0.74%)
Aug 04, 2015 18.07 18.29 17.72 17.96 59,541 -0.04(-0.20%)
Aug 03, 2015 18.56 18.56 17.67 17.99 82,498 -0.62(-3.34%)
Jul 31, 2015 18.22 18.78 18.22 18.62 75,607 +0.49(+2.69%)
Jul 30, 2015 17.87 18.50 17.87 18.13 89,629 +0.24(+1.32%)
Jul 29, 2015 17.93 18.25 17.82 17.89 115,831 -0.01(-0.05%)
Jul 28, 2015 17.53 17.97 17.34 17.90 129,224 +0.55(+3.16%)
Jul 27, 2015 17.45 18.02 17.26 17.35 174,017 -0.04(-0.25%)
Jul 24, 2015 17.75 18.48 17.39 17.40 162,010 +0.95(+5.80%)
Jul 23, 2015 16.35 16.57 15.91 16.44 165,636 -1.20(-6.81%)
Jul 22, 2015 17.77 17.93 17.40 17.64 49,467 -0.24(-1.33%)
Jul 21, 2015 17.64 17.90 17.41 17.88 40,200 +0.28(+1.61%)
Jul 20, 2015 18.00 18.12 17.49 17.60 78,491 -0.44(-2.45%)
Jul 17, 2015 18.40 18.43 17.89 18.04 33,928 -0.33(-1.78%)
Jul 16, 2015 18.18 18.44 18.18 18.37 39,540 +0.34(+1.91%)
Jul 15, 2015 18.34 18.55 17.87 18.02 84,455 -0.27(-1.45%)
Jul 14, 2015 17.63 18.36 17.63 18.29 35,430 +0.66(+3.76%)
Jul 13, 2015 17.18 17.69 17.18 17.63 65,984 +0.37(+2.15%)
Jul 10, 2015 16.85 17.29 16.85 17.26 35,506 +0.54(+3.22%)
Jul 09, 2015 17.14 17.14 16.60 16.72 69,868 -0.19(-1.15%)
Jul 08, 2015 17.07 17.26 16.68 16.91 76,513 -0.26(-1.49%)
Jul 07, 2015 17.19 17.23 16.46 17.17 70,385 -0.10(-0.56%)
Jul 06, 2015 17.08 17.34 16.82 17.26 40,994 +0.13(+0.77%)
Jul 02, 2015 17.47 17.13 17.13 17.13 34,292 -0.30(-1.72%)
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.