Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marcus Corp (NY: MCS )

10.70 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2011 8.811 9.124 8.699 9.124 214,660 +0.76(+9.08%)
Nov 29, 2011 8.587 8.655 8.282 8.364 62,556 -0.19(-2.18%)
Nov 28, 2011 8.371 8.625 8.334 8.550 133,427 +0.53(+6.59%)
Nov 25, 2011 8.059 8.267 8.007 8.021 42,179 -0.07(-0.83%)
Nov 23, 2011 8.431 8.580 8.051 8.088 103,843 -0.43(-5.07%)
Nov 22, 2011 8.669 8.744 8.506 8.520 74,192 -0.23(-2.64%)
Nov 21, 2011 8.833 8.890 8.655 8.751 94,106 -0.28(-3.05%)
Nov 18, 2011 8.967 9.183 8.952 9.027 37,010 +0.09(+1.00%)
Nov 17, 2011 9.109 9.206 8.848 8.938 66,196 -0.19(-2.12%)
Nov 16, 2011 9.116 9.422 9.034 9.131 112,390 -0.13(-1.45%)
Nov 15, 2011 9.161 9.347 9.083 9.265 156,824 +0.08(+0.89%)
Nov 14, 2011 9.198 9.310 9.109 9.183 105,027 -0.09(-0.96%)
Nov 11, 2011 9.161 9.310 9.100 9.273 86,325 +0.23(+2.55%)
Nov 10, 2011 9.116 9.161 8.870 9.042 59,219 +0.14(+1.59%)
Nov 09, 2011 9.042 9.211 8.885 8.900 123,354 -0.38(-4.09%)
Nov 08, 2011 9.235 9.310 9.042 9.280 90,516 +0.09(+0.97%)
Nov 07, 2011 9.116 9.198 8.848 9.191 51,206 +0.01(+0.16%)
Nov 04, 2011 9.116 9.198 8.938 9.176 72,350 -0.04(-0.40%)
Nov 03, 2011 8.863 9.265 8.565 9.213 148,341 +0.36(+4.12%)
Nov 02, 2011 8.803 9.012 8.632 8.848 141,910 +0.22(+2.50%)
Nov 01, 2011 8.513 8.908 8.334 8.632 142,871 -0.25(-2.77%)
Oct 31, 2011 9.086 9.176 8.863 8.878 139,740 -0.40(-4.33%)
Oct 28, 2011 9.042 9.355 8.796 9.280 155,288 +0.22(+2.47%)
Oct 27, 2011 8.938 9.116 8.655 9.057 250,623 +0.44(+5.10%)
Oct 26, 2011 8.662 8.751 8.327 8.617 156,695 +0.14(+1.67%)
Oct 25, 2011 8.818 8.856 8.461 8.476 120,558 -0.43(-4.85%)
Oct 24, 2011 8.632 8.938 8.476 8.908 127,823 +0.31(+3.64%)
Oct 21, 2011 8.565 8.602 8.342 8.595 143,248 +0.22(+2.62%)
Oct 20, 2011 8.575 8.575 8.153 8.375 114,570 -0.13(-1.48%)
Oct 19, 2011 8.656 8.819 8.471 8.501 147,401 -0.17(-1.96%)
Oct 18, 2011 8.678 8.789 8.486 8.671 168,883 +0.07(+0.86%)
Oct 17, 2011 8.693 8.712 8.501 8.597 140,585 -0.16(-1.86%)
Oct 14, 2011 8.671 8.760 8.508 8.760 109,296 +0.15(+1.72%)
Oct 13, 2011 8.360 8.649 8.168 8.612 107,283 +0.21(+2.46%)
Oct 12, 2011 8.390 8.567 8.309 8.405 185,916 +0.07(+0.89%)
Oct 11, 2011 8.198 8.383 8.080 8.331 150,754 +0.07(+0.80%)
Oct 10, 2011 7.998 8.264 7.946 8.264 139,061 +0.41(+5.27%)
Oct 07, 2011 8.176 8.250 7.769 7.850 135,133 -0.29(-3.54%)
Oct 06, 2011 7.865 8.161 7.865 8.139 132,880 +0.25(+3.19%)
Oct 05, 2011 7.776 8.094 7.680 7.887 174,151 +0.12(+1.52%)
Oct 04, 2011 6.852 7.880 6.793 7.769 198,735 +0.83(+11.93%)
Oct 03, 2011 7.407 7.436 6.875 6.941 209,853 -0.41(-5.63%)
Sep 30, 2011 7.518 7.658 7.348 7.355 209,915 -0.33(-4.33%)
Sep 29, 2011 7.510 7.688 7.385 7.688 93,667 +0.37(+5.05%)
Sep 28, 2011 7.747 7.821 7.289 7.318 134,242 -0.41(-5.26%)
Sep 27, 2011 7.606 8.035 7.525 7.725 124,479 +0.20(+2.65%)
Sep 26, 2011 7.407 7.562 7.200 7.525 94,689 +0.21(+2.93%)
Sep 23, 2011 7.200 7.540 7.200 7.311 59,293 +0.08(+1.12%)
Sep 22, 2011 7.407 7.540 7.126 7.229 167,326 -0.41(-5.32%)
Sep 21, 2011 7.910 8.094 7.614 7.636 212,185 -0.25(-3.19%)
Sep 20, 2011 8.161 8.272 7.887 7.887 139,323 -0.21(-2.56%)
Sep 19, 2011 8.168 8.323 7.946 8.094 340,888 -0.22(-2.67%)
Sep 16, 2011 7.399 8.368 7.399 8.316 806,464 +0.75(+9.86%)
Sep 15, 2011 6.875 7.754 6.875 7.569 403,846 +1.13(+17.57%)
Sep 14, 2011 6.291 6.605 6.202 6.438 109,478 +0.18(+2.96%)
Sep 13, 2011 6.394 6.431 6.158 6.254 91,169 -0.07(-1.17%)
Sep 12, 2011 6.032 6.357 5.973 6.328 116,047 +0.24(+4.01%)
Sep 09, 2011 6.342 6.424 6.061 6.084 155,182 -0.33(-5.18%)
Sep 08, 2011 6.867 6.956 6.342 6.416 66,160 -0.51(-7.36%)
Sep 07, 2011 6.586 6.978 6.586 6.926 152,610 +0.46(+7.09%)
Sep 06, 2011 6.402 6.557 6.239 6.468 145,357 -0.16(-2.34%)
Sep 02, 2011 6.852 6.956 6.579 6.623 135,767 -0.40(-5.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.