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 (%)
Mar 31, 2011 7.742 7.975 7.742 7.924 106,691 +0.20(+2.54%)
Mar 30, 2011 7.728 7.728 7.728 7.728 179,718 +0.05(+0.66%)
Mar 29, 2011 7.597 7.699 7.597 7.677 107,830 +0.07(+0.96%)
Mar 28, 2011 7.655 7.684 7.597 7.604 121,950 -0.04(-0.48%)
Mar 25, 2011 7.684 7.735 7.633 7.640 104,295 -0.01(-0.19%)
Mar 24, 2011 7.720 7.735 7.648 7.655 76,954 -0.01(-0.19%)
Mar 23, 2011 7.669 7.691 7.597 7.669 63,835 -0.01(-0.09%)
Mar 22, 2011 7.684 7.706 7.619 7.677 186,364 +0.04(+0.48%)
Mar 21, 2011 7.626 7.655 7.582 7.640 131,182 +0.09(+1.25%)
Mar 18, 2011 7.706 7.706 7.451 7.546 198,328 -0.07(-0.86%)
Mar 17, 2011 7.858 7.931 7.597 7.611 104,721 -0.05(-0.66%)
Mar 16, 2011 7.815 8.106 7.611 7.662 165,316 -0.63(-7.54%)
Mar 15, 2011 8.229 8.542 8.193 8.287 44,722 -0.25(-2.98%)
Mar 14, 2011 8.644 8.644 8.360 8.542 58,638 -0.27(-3.05%)
Mar 11, 2011 8.774 8.971 8.673 8.811 78,276 -0.03(-0.33%)
Mar 10, 2011 9.232 9.232 8.796 8.840 99,714 -0.58(-6.17%)
Mar 09, 2011 9.349 9.436 9.276 9.421 17,553 +0.07(+0.78%)
Mar 08, 2011 9.073 9.407 9.058 9.349 33,014 +0.26(+2.88%)
Mar 07, 2011 9.443 9.480 9.022 9.087 62,052 -0.25(-2.72%)
Mar 04, 2011 9.596 9.705 9.196 9.341 55,093 -0.27(-2.80%)
Mar 03, 2011 9.545 9.654 9.545 9.610 83,269 +0.17(+1.85%)
Mar 02, 2011 9.480 9.509 9.291 9.436 73,170 -0.01(-0.08%)
Mar 01, 2011 9.487 9.538 9.400 9.443 100,394 -0.02(-0.23%)
Feb 28, 2011 9.283 9.465 9.254 9.465 122,801 +0.26(+2.84%)
Feb 25, 2011 8.876 9.218 8.876 9.203 65,717 +0.36(+4.03%)
Feb 24, 2011 8.869 8.913 8.615 8.847 84,155 +0.02(+0.25%)
Feb 23, 2011 8.913 8.985 8.651 8.825 77,404 -0.08(-0.90%)
Feb 22, 2011 8.869 9.014 8.811 8.905 111,305 -0.07(-0.73%)
Feb 18, 2011 8.811 8.971 8.774 8.971 80,841 +0.19(+2.15%)
Feb 17, 2011 8.796 8.854 8.716 8.782 79,314 -0.01(-0.17%)
Feb 16, 2011 8.753 8.818 8.716 8.796 39,308 +0.12(+1.34%)
Feb 15, 2011 8.709 8.789 8.658 8.680 87,001 -0.05(-0.58%)
Feb 14, 2011 8.796 8.847 8.665 8.731 57,154 -0.04(-0.50%)
Feb 11, 2011 8.694 8.869 8.615 8.774 62,403 +0.01(+0.08%)
Feb 10, 2011 8.615 8.825 8.615 8.767 66,543 +0.04(+0.42%)
Feb 09, 2011 8.716 8.738 8.622 8.731 39,836 -0.06(-0.66%)
Feb 08, 2011 8.782 8.818 8.629 8.789 30,343 -0.03(-0.33%)
Feb 07, 2011 8.636 8.869 8.636 8.818 41,753 +0.19(+2.19%)
Feb 04, 2011 8.702 8.716 8.527 8.629 75,449 -0.11(-1.25%)
Feb 03, 2011 8.760 8.840 8.556 8.738 89,000 -0.06(-0.66%)
Feb 02, 2011 8.956 9.000 8.702 8.796 37,862 -0.20(-2.26%)
Feb 01, 2011 8.687 9.018 8.629 9.000 70,953 +0.39(+4.47%)
Jan 31, 2011 8.564 8.702 8.505 8.615 91,560 +0.10(+1.20%)
Jan 28, 2011 8.854 8.854 8.367 8.513 85,093 -0.39(-4.33%)
Jan 27, 2011 8.934 8.934 8.745 8.898 49,979 -0.08(-0.89%)
Jan 26, 2011 8.745 9.080 8.731 8.978 50,596 +0.28(+3.17%)
Jan 25, 2011 8.636 8.716 8.498 8.702 69,157 -0.01(-0.17%)
Jan 24, 2011 8.535 8.814 8.520 8.716 72,163 +0.25(+2.92%)
Jan 21, 2011 8.753 8.753 8.447 8.469 107,618 -0.22(-2.55%)
Jan 20, 2011 8.684 8.850 8.676 8.691 57,401 -0.09(-0.99%)
Jan 19, 2011 9.196 9.203 8.770 8.777 136,674 -0.45(-4.93%)
Jan 18, 2011 9.355 9.391 9.153 9.232 66,735 -0.15(-1.62%)
Jan 14, 2011 9.297 9.528 9.297 9.384 73,842 +0.03(+0.31%)
Jan 13, 2011 9.644 9.644 9.218 9.355 46,718 -0.30(-3.07%)
Jan 12, 2011 9.701 9.853 9.564 9.651 73,727 +0.06(+0.68%)
Jan 11, 2011 9.514 9.665 9.384 9.586 91,821 +0.13(+1.37%)
Jan 10, 2011 9.398 9.615 9.312 9.456 94,703 +0.02(+0.23%)
Jan 07, 2011 9.362 9.478 9.138 9.434 79,953 +0.11(+1.16%)
Jan 06, 2011 9.629 9.694 9.268 9.326 67,113 -0.27(-2.78%)
Jan 05, 2011 9.478 9.600 9.336 9.593 67,101 +0.10(+1.06%)
Jan 04, 2011 9.911 9.925 9.485 9.492 90,999 -0.35(-3.52%)
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.