Marcus Corp (NY: MCS )

14.80 +0.05 (+0.34%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.26 21.50 21.06 21.32 82,254 +0.02(+0.08%)
Aug 30, 2016 20.98 21.31 20.84 21.30 58,797 +0.24(+1.16%)
Aug 29, 2016 21.08 21.46 20.97 21.06 55,310 +0.08(+0.39%)
Aug 26, 2016 21.03 21.43 20.87 20.98 37,349 +0.07(+0.35%)
Aug 25, 2016 20.84 21.14 20.54 20.91 69,359 -0.04(-0.17%)
Aug 24, 2016 21.45 21.51 20.87 20.94 54,101 -0.52(-2.44%)
Aug 23, 2016 21.45 21.57 21.19 21.47 64,699 +0.15(+0.69%)
Aug 22, 2016 21.19 21.47 21.02 21.32 100,915 +0.05(+0.21%)
Aug 19, 2016 20.96 21.36 20.52 21.27 346,483 +0.22(+1.07%)
Aug 18, 2016 20.64 21.09 20.49 21.05 93,549 +0.41(+2.00%)
Aug 17, 2016 20.75 20.81 20.34 20.63 118,288 -0.19(-0.91%)
Aug 16, 2016 20.50 20.93 20.23 20.82 83,676 +0.22(+1.05%)
Aug 15, 2016 20.29 20.67 20.24 20.61 61,455 +0.40(+1.96%)
Aug 12, 2016 20.13 20.37 20.07 20.21 41,333 +0.06(+0.31%)
Aug 11, 2016 20.13 20.31 20.13 20.15 64,869 +0.05(+0.27%)
Aug 10, 2016 20.07 20.28 19.99 20.10 42,365 -0.05(-0.27%)
Aug 09, 2016 20.47 20.47 20.07 20.15 67,766 -0.27(-1.32%)
Aug 08, 2016 20.51 20.52 20.41 20.42 38,010 -0.13(-0.66%)
Aug 05, 2016 20.01 20.63 19.99 20.55 86,942 +0.71(+3.58%)
Aug 04, 2016 20.18 20.39 19.83 19.84 71,718 -0.35(-1.74%)
Aug 03, 2016 20.03 20.21 19.94 20.19 43,570 +0.17(+0.85%)
Aug 02, 2016 20.40 20.40 19.87 20.02 83,712 -0.32(-1.59%)
Aug 01, 2016 19.94 20.41 19.64 20.35 141,767 +0.43(+2.17%)
Jul 29, 2016 20.28 20.40 19.86 19.92 106,665 -0.37(-1.82%)
Jul 28, 2016 19.21 20.37 19.21 20.28 69,867 +0.95(+4.93%)
Jul 27, 2016 19.94 19.94 19.12 19.33 131,830 -0.55(-2.76%)
Jul 26, 2016 19.81 20.13 19.81 19.88 112,042 +0.08(+0.41%)
Jul 25, 2016 19.54 19.92 19.54 19.80 93,381 +0.23(+1.19%)
Jul 22, 2016 19.09 19.63 19.08 19.56 63,795 +0.42(+2.21%)
Jul 21, 2016 19.10 19.22 19.01 19.14 67,772 -0.05(-0.28%)
Jul 20, 2016 19.21 19.38 19.12 19.20 79,516 -0.04(-0.19%)
Jul 19, 2016 19.56 19.56 19.21 19.23 58,339 -0.24(-1.25%)
Jul 18, 2016 19.91 19.98 19.48 19.48 119,703 -0.49(-2.48%)
Jul 15, 2016 19.88 20.01 19.78 19.97 37,543 +0.18(+0.91%)
Jul 14, 2016 19.80 20.10 19.77 19.79 53,042 +0.02(+0.09%)
Jul 13, 2016 19.86 19.97 19.60 19.77 79,291 +0.01(+0.05%)
Jul 12, 2016 19.61 19.94 19.61 19.76 68,206 +0.22(+1.10%)
Jul 11, 2016 19.30 19.63 19.30 19.55 45,137 +0.32(+1.68%)
Jul 08, 2016 19.16 19.06 19.06 19.22 69,605 +0.16(+0.85%)
Jul 07, 2016 19.21 19.39 18.94 19.06 45,963 -0.15(-0.80%)
Jul 06, 2016 19.55 20.04 19.12 19.21 54,899 -0.37(-1.88%)
Jul 05, 2016 19.38 19.80 19.22 19.58 102,031 +0.31(+1.63%)
Jul 01, 2016 18.80 19.27 19.27 19.27 76,185 +0.30(+1.56%)
Jun 30, 2016 18.23 18.98 18.07 18.97 99,073 +0.80(+4.40%)
Jun 29, 2016 17.95 18.36 17.95 18.17 56,779 +0.40(+2.23%)
Jun 28, 2016 17.94 18.07 17.69 17.78 64,230 +0.02(+0.10%)
Jun 27, 2016 18.51 18.51 17.68 17.76 95,030 -0.86(-4.64%)
Jun 24, 2016 18.57 18.96 18.14 18.62 137,800 -0.48(-2.50%)
Jun 23, 2016 19.00 19.20 18.96 19.10 78,359 +0.22(+1.14%)
Jun 22, 2016 18.88 19.05 18.70 18.88 44,523 +0.02(+0.09%)
Jun 21, 2016 18.99 18.99 18.75 18.86 42,895 -0.07(-0.38%)
Jun 20, 2016 18.92 19.21 18.88 18.94 59,283 +0.13(+0.67%)
Jun 17, 2016 18.76 18.94 18.67 18.81 102,976 +0.10(+0.53%)
Jun 16, 2016 18.75 18.85 18.53 18.71 50,916 -0.10(-0.53%)
Jun 15, 2016 18.59 18.95 18.51 18.81 75,009 +0.23(+1.26%)
Jun 14, 2016 18.39 18.64 18.38 18.58 46,955 +0.13(+0.73%)
Jun 13, 2016 18.33 18.88 18.33 18.44 100,000 +0.14(+0.79%)
Jun 10, 2016 18.11 18.42 17.91 18.30 42,687 +0.04(+0.25%)
Jun 09, 2016 18.33 18.34 18.10 18.25 35,000 -0.04(-0.25%)
Jun 08, 2016 18.09 18.32 18.02 18.30 33,490 +0.17(+0.94%)
Jun 07, 2016 18.34 18.34 18.08 18.13 45,338 -0.33(-1.80%)
Jun 06, 2016 17.51 18.53 17.51 18.46 111,422 +0.92(+5.23%)
Jun 03, 2016 17.50 17.58 17.44 17.54 29,954 -0.15(-0.86%)
Jun 02, 2016 17.55 17.71 17.50 17.69 46,498 +0.07(+0.41%)
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.