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 )

10.62 -0.06 (-0.61%)
Streaming Delayed Price Updated: 2:14 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, 2020 12.10 12.45 11.32 11.35 1,039,758 -0.74(-6.08%)
Nov 27, 2020 12.28 12.41 11.99 12.09 347,825 -0.09(-0.71%)
Nov 25, 2020 12.17 12.24 11.70 12.18 818,073 +0.01(+0.08%)
Nov 24, 2020 12.04 12.43 11.82 12.17 1,348,713 +0.58(+5.01%)
Nov 23, 2020 11.22 11.90 11.12 11.59 905,703 +0.59(+5.37%)
Nov 20, 2020 10.82 11.06 10.65 11.00 576,022 +0.04(+0.35%)
Nov 19, 2020 10.88 11.43 10.64 10.96 688,175 +0.08(+0.71%)
Nov 18, 2020 10.75 11.45 10.74 10.88 979,594 +0.23(+2.18%)
Nov 17, 2020 9.846 10.75 9.817 10.65 844,135 +0.57(+5.66%)
Nov 16, 2020 10.74 10.74 9.792 10.08 954,548 +0.36(+3.68%)
Nov 13, 2020 9.333 9.807 9.256 9.720 1,085,870 +0.48(+5.24%)
Nov 12, 2020 9.497 9.691 9.130 9.236 741,482 -0.50(-5.16%)
Nov 11, 2020 10.08 10.10 9.333 9.739 1,409,437 -0.33(-3.27%)
Nov 10, 2020 10.78 10.99 9.546 10.07 2,004,112 -0.20(-1.98%)
Nov 09, 2020 9.333 10.67 9.043 10.27 4,053,584 +2.43(+30.95%)
Nov 06, 2020 7.737 7.892 7.679 7.844 552,964 +0.12(+1.50%)
Nov 05, 2020 7.553 7.950 7.515 7.728 1,341,372 +0.23(+3.10%)
Nov 04, 2020 7.408 7.699 7.263 7.495 371,002 -0.10(-1.27%)
Nov 03, 2020 7.350 7.786 7.350 7.592 727,527 +0.29(+3.97%)
Nov 02, 2020 7.157 7.447 7.099 7.302 380,747 +0.21(+3.00%)
Oct 30, 2020 7.157 7.331 7.022 7.089 810,525 -0.18(-2.53%)
Oct 29, 2020 7.196 7.331 7.070 7.273 449,629 +0.05(+0.67%)
Oct 28, 2020 7.350 7.495 7.138 7.225 644,000 -0.34(-4.48%)
Oct 27, 2020 7.776 7.824 7.437 7.563 668,430 -0.27(-3.46%)
Oct 26, 2020 7.718 7.902 7.578 7.834 864,418 -0.22(-2.76%)
Oct 23, 2020 7.921 8.085 7.815 8.056 582,639 +0.23(+2.97%)
Oct 22, 2020 7.312 7.940 7.312 7.824 567,770 +0.50(+6.87%)
Oct 21, 2020 7.157 7.428 7.080 7.321 410,095 +0.15(+2.02%)
Oct 20, 2020 7.350 7.350 7.041 7.176 540,352 -0.08(-1.07%)
Oct 19, 2020 7.118 7.515 7.089 7.254 1,331,002 +0.14(+1.90%)
Oct 16, 2020 6.973 7.152 6.809 7.118 922,814 +0.16(+2.36%)
Oct 15, 2020 6.731 6.983 6.615 6.954 1,067,991 +0.13(+1.84%)
Oct 14, 2020 6.838 7.196 6.654 6.828 2,118,460 -0.11(-1.53%)
Oct 13, 2020 7.283 7.389 6.809 6.934 1,632,658 -0.54(-7.24%)
Oct 12, 2020 7.437 7.544 7.060 7.476 1,254,821 +0.09(+1.18%)
Oct 09, 2020 7.408 7.487 7.196 7.389 899,239 +0.05(+0.66%)
Oct 08, 2020 7.370 7.611 7.331 7.341 1,273,682 -0.01(-0.13%)
Oct 07, 2020 7.321 7.389 7.128 7.350 1,089,533 +0.14(+1.88%)
Oct 06, 2020 7.437 7.640 7.109 7.215 2,377,110 -0.10(-1.32%)
Oct 05, 2020 7.737 7.737 7.041 7.312 813,716 -0.48(-6.20%)
Oct 02, 2020 7.196 8.008 7.176 7.795 736,596 +0.27(+3.60%)
Oct 01, 2020 7.515 7.650 7.176 7.524 724,734 +0.05(+0.65%)
Sep 30, 2020 7.631 7.902 7.447 7.476 694,978 -0.10(-1.28%)
Sep 29, 2020 7.834 7.911 7.408 7.573 585,910 -0.35(-4.40%)
Sep 28, 2020 7.844 8.250 7.805 7.921 782,620 +0.30(+3.93%)
Sep 25, 2020 7.708 8.037 7.602 7.621 1,091,143 -0.15(-1.99%)
Sep 24, 2020 7.844 8.172 7.350 7.776 1,130,853 -0.24(-3.02%)
Sep 23, 2020 8.685 9.082 8.018 8.018 1,924,507 -0.69(-7.89%)
Sep 22, 2020 8.907 8.985 8.521 8.704 1,290,535 -0.15(-1.64%)
Sep 21, 2020 9.246 9.246 8.666 8.849 1,155,451 -0.68(-7.11%)
Sep 18, 2020 8.753 9.570 8.656 9.526 4,941,527 +0.83(+9.57%)
Sep 17, 2020 11.05 11.12 8.511 8.695 7,420,703 -4.48(-33.99%)
Sep 16, 2020 13.30 13.37 12.79 13.17 150,885 -0.03(-0.22%)
Sep 15, 2020 13.08 13.43 12.80 13.20 243,817 +0.24(+1.87%)
Sep 14, 2020 12.86 13.08 12.58 12.96 266,826 +0.15(+1.13%)
Sep 11, 2020 13.84 13.84 12.70 12.81 315,773 -1.03(-7.41%)
Sep 10, 2020 14.53 14.95 13.77 13.84 251,100 -0.57(-3.96%)
Sep 09, 2020 15.24 15.24 14.38 14.41 178,756 -0.84(-5.52%)
Sep 08, 2020 15.39 15.58 15.00 15.25 243,632 -0.26(-1.68%)
Sep 04, 2020 15.73 15.84 15.15 15.51 174,326 +0.19(+1.26%)
Sep 03, 2020 15.62 16.04 15.21 15.32 213,175 -0.20(-1.31%)
Sep 02, 2020 15.29 15.75 15.16 15.52 248,015 +0.32(+2.10%)
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.