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 )

10.59 -0.09 (-0.84%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Dec 30, 2011 9.609 9.609 9.363 9.393 69,851 -0.22(-2.25%)
Dec 29, 2011 9.683 9.691 9.542 9.609 67,652 -0.01(-0.08%)
Dec 28, 2011 9.907 9.907 9.527 9.616 94,800 -0.33(-3.30%)
Dec 27, 2011 9.877 10.09 9.683 9.944 62,841 +0.04(+0.45%)
Dec 23, 2011 9.855 9.907 9.780 9.899 64,510 +0.19(+1.92%)
Dec 21, 2011 9.497 9.758 9.385 9.713 124,470 +0.17(+1.80%)
Dec 20, 2011 9.393 9.557 9.378 9.542 173,526 +0.36(+3.98%)
Dec 19, 2011 9.266 9.385 9.102 9.177 102,002 +0.04(+0.49%)
Dec 16, 2011 9.311 9.490 9.073 9.132 263,893 -0.21(-2.23%)
Dec 15, 2011 9.162 9.385 8.909 9.341 260,380 +0.40(+4.50%)
Dec 14, 2011 8.737 8.939 8.708 8.939 226,007 +0.10(+1.10%)
Dec 13, 2011 8.991 9.236 8.790 8.842 104,563 -0.04(-0.42%)
Dec 12, 2011 9.050 9.050 8.767 8.879 95,139 -0.32(-3.48%)
Dec 09, 2011 9.080 9.251 9.035 9.199 102,284 +0.15(+1.65%)
Dec 08, 2011 9.102 9.244 8.991 9.050 121,763 -0.19(-2.10%)
Dec 07, 2011 8.871 9.266 8.693 9.244 102,551 +0.31(+3.50%)
Dec 06, 2011 9.199 9.199 8.894 8.931 109,640 -0.24(-2.60%)
Dec 05, 2011 9.110 9.192 8.968 9.169 88,739 +0.26(+2.93%)
Dec 02, 2011 8.879 9.035 8.767 8.909 60,491 +0.20(+2.31%)
Dec 01, 2011 9.132 9.132 8.678 8.708 105,318 -0.42(-4.57%)
Nov 30, 2011 8.812 9.125 8.700 9.125 214,636 +0.76(+9.08%)
Nov 29, 2011 8.588 8.655 8.283 8.365 62,549 -0.19(-2.18%)
Nov 28, 2011 8.372 8.626 8.335 8.551 133,412 +0.53(+6.59%)
Nov 25, 2011 8.060 8.268 8.007 8.022 42,174 -0.07(-0.83%)
Nov 23, 2011 8.432 8.581 8.052 8.089 103,831 -0.43(-5.07%)
Nov 22, 2011 8.670 8.745 8.506 8.521 74,184 -0.23(-2.64%)
Nov 21, 2011 8.834 8.891 8.655 8.752 94,096 -0.28(-3.05%)
Nov 18, 2011 8.968 9.184 8.953 9.028 37,006 +0.09(+1.00%)
Nov 17, 2011 9.110 9.207 8.849 8.939 66,189 -0.19(-2.12%)
Nov 16, 2011 9.117 9.423 9.035 9.132 112,378 -0.13(-1.45%)
Nov 15, 2011 9.162 9.348 9.084 9.266 156,807 +0.08(+0.89%)
Nov 14, 2011 9.199 9.311 9.110 9.184 105,016 -0.09(-0.96%)
Nov 11, 2011 9.162 9.311 9.101 9.274 86,316 +0.23(+2.55%)
Nov 10, 2011 9.117 9.162 8.871 9.043 59,212 +0.14(+1.59%)
Nov 09, 2011 9.043 9.212 8.886 8.901 123,341 -0.38(-4.09%)
Nov 08, 2011 9.236 9.311 9.043 9.281 90,506 +0.09(+0.97%)
Nov 07, 2011 9.117 9.199 8.849 9.192 51,200 +0.01(+0.16%)
Nov 04, 2011 9.117 9.199 8.939 9.177 72,342 -0.04(-0.40%)
Nov 03, 2011 8.864 9.266 8.566 9.214 148,325 +0.36(+4.12%)
Nov 02, 2011 8.804 9.013 8.633 8.849 141,894 +0.22(+2.50%)
Nov 01, 2011 8.514 8.909 8.335 8.633 142,855 -0.25(-2.77%)
Oct 31, 2011 9.088 9.177 8.864 8.879 139,725 -0.40(-4.33%)
Oct 28, 2011 9.043 9.356 8.797 9.281 155,271 +0.22(+2.47%)
Oct 27, 2011 8.939 9.117 8.655 9.058 250,595 +0.44(+5.10%)
Oct 26, 2011 8.663 8.752 8.328 8.618 156,678 +0.14(+1.67%)
Oct 25, 2011 8.819 8.857 8.462 8.477 120,544 -0.43(-4.85%)
Oct 24, 2011 8.633 8.939 8.477 8.909 127,809 +0.31(+3.64%)
Oct 21, 2011 8.566 8.603 8.343 8.596 143,233 +0.22(+2.62%)
Oct 20, 2011 8.576 8.576 8.154 8.376 114,557 -0.13(-1.48%)
Oct 19, 2011 8.657 8.820 8.472 8.502 147,384 -0.17(-1.96%)
Oct 18, 2011 8.679 8.790 8.487 8.672 168,865 +0.07(+0.86%)
Oct 17, 2011 8.694 8.713 8.502 8.598 140,570 -0.16(-1.86%)
Oct 14, 2011 8.672 8.761 8.509 8.761 109,284 +0.15(+1.72%)
Oct 13, 2011 8.361 8.650 8.169 8.613 107,272 +0.21(+2.46%)
Oct 12, 2011 8.391 8.568 8.310 8.406 185,896 +0.07(+0.89%)
Oct 11, 2011 8.199 8.384 8.080 8.332 150,738 +0.07(+0.80%)
Oct 10, 2011 7.999 8.265 7.947 8.265 139,045 +0.41(+5.27%)
Oct 07, 2011 8.177 8.250 7.770 7.851 135,119 -0.29(-3.54%)
Oct 06, 2011 7.866 8.162 7.866 8.140 132,865 +0.25(+3.19%)
Oct 05, 2011 7.777 8.095 7.681 7.888 174,132 +0.12(+1.52%)
Oct 04, 2011 6.853 7.881 6.794 7.770 198,714 +0.83(+11.93%)
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.