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 )

10.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2012 9.648 9.686 9.444 9.444 75,042 -0.23(-2.34%)
Apr 27, 2012 9.716 9.784 9.610 9.670 101,601 +0.02(+0.23%)
Apr 26, 2012 9.693 9.731 9.625 9.648 54,327 -0.03(-0.31%)
Apr 25, 2012 9.557 9.799 9.512 9.678 70,034 +0.27(+2.89%)
Apr 24, 2012 9.097 9.414 9.074 9.406 72,683 +0.31(+3.40%)
Apr 23, 2012 9.285 9.433 9.067 9.097 93,934 -0.37(-3.95%)
Apr 20, 2012 9.500 9.523 9.380 9.470 93,623 +0.10(+1.12%)
Apr 19, 2012 9.470 9.650 9.350 9.365 66,625 -0.12(-1.26%)
Apr 18, 2012 9.545 9.628 9.395 9.485 44,603 -0.13(-1.40%)
Apr 17, 2012 9.553 9.755 9.553 9.620 88,224 +0.16(+1.66%)
Apr 16, 2012 9.455 9.673 9.335 9.463 67,150 +0.04(+0.48%)
Apr 13, 2012 9.493 9.545 9.358 9.418 85,615 -0.16(-1.64%)
Apr 12, 2012 9.343 9.650 9.343 9.575 70,487 +0.22(+2.41%)
Apr 11, 2012 9.208 9.440 9.200 9.350 91,830 +0.25(+2.80%)
Apr 10, 2012 9.328 9.350 8.991 9.096 93,796 -0.26(-2.80%)
Apr 09, 2012 9.156 9.568 9.156 9.358 83,135 -0.02(-0.24%)
Apr 05, 2012 9.410 9.560 9.245 9.380 60,417 -0.09(-0.95%)
Apr 04, 2012 9.215 9.523 9.185 9.470 96,645 +0.10(+1.04%)
Apr 03, 2012 9.658 9.718 9.200 9.373 92,276 -0.34(-3.47%)
Apr 02, 2012 9.395 9.710 9.374 9.710 63,096 +0.30(+3.19%)
Mar 30, 2012 9.628 9.628 9.395 9.410 54,407 -0.10(-1.10%)
Mar 29, 2012 9.433 9.560 9.298 9.515 66,213 +0.00(+0.00%)
Mar 28, 2012 9.335 9.553 9.275 9.515 62,533 +0.19(+2.09%)
Mar 27, 2012 9.433 9.433 9.298 9.320 60,483 -0.07(-0.72%)
Mar 26, 2012 9.343 9.410 9.335 9.388 90,775 +0.20(+2.20%)
Mar 23, 2012 8.976 9.191 8.878 9.185 58,580 +0.23(+2.60%)
Mar 22, 2012 8.931 9.163 8.803 8.953 98,421 -0.08(-0.91%)
Mar 21, 2012 9.133 9.260 9.013 9.036 62,412 -0.06(-0.66%)
Mar 20, 2012 9.275 9.275 9.043 9.096 63,209 -0.27(-2.88%)
Mar 19, 2012 9.290 9.463 9.185 9.365 80,149 +0.04(+0.48%)
Mar 16, 2012 9.373 9.373 9.156 9.320 118,332 -0.02(-0.24%)
Mar 15, 2012 9.305 9.388 9.215 9.343 45,596 +0.02(+0.24%)
Mar 14, 2012 9.395 9.500 8.368 9.320 85,861 -0.05(-0.56%)
Mar 13, 2012 9.148 9.410 9.148 9.373 103,946 +0.29(+3.22%)
Mar 12, 2012 9.021 9.156 8.871 9.081 42,949 +0.05(+0.58%)
Mar 09, 2012 8.571 9.066 8.571 9.028 124,913 +0.45(+5.24%)
Mar 08, 2012 8.601 8.646 8.503 8.578 65,136 +0.03(+0.35%)
Mar 07, 2012 8.631 8.668 8.496 8.548 60,466 -0.02(-0.26%)
Mar 06, 2012 8.631 8.713 8.488 8.571 92,040 -0.14(-1.64%)
Mar 05, 2012 8.526 8.736 8.413 8.713 66,725 +0.20(+2.38%)
Mar 02, 2012 8.886 8.908 8.503 8.511 117,150 -0.37(-4.22%)
Mar 01, 2012 9.103 9.103 8.856 8.886 84,675 -0.15(-1.66%)
Feb 29, 2012 9.373 9.373 8.998 9.036 100,897 -0.30(-3.21%)
Feb 28, 2012 9.313 9.343 9.200 9.335 35,221 +0.05(+0.57%)
Feb 27, 2012 9.545 9.545 9.260 9.283 47,843 -0.35(-3.66%)
Feb 24, 2012 9.583 9.740 9.530 9.635 30,706 +0.06(+0.63%)
Feb 23, 2012 9.418 9.583 9.350 9.575 64,754 +0.16(+1.67%)
Feb 22, 2012 9.313 9.530 9.200 9.418 45,079 +0.10(+1.13%)
Feb 21, 2012 9.395 9.425 9.245 9.313 40,622 -0.07(-0.80%)
Feb 17, 2012 9.545 9.545 9.365 9.388 41,102 -0.12(-1.26%)
Feb 16, 2012 8.983 9.530 8.983 9.508 56,009 +0.52(+5.75%)
Feb 15, 2012 9.230 9.275 8.916 8.991 83,348 -0.16(-1.72%)
Feb 14, 2012 9.388 9.388 9.088 9.148 49,973 -0.27(-2.87%)
Feb 13, 2012 9.328 9.448 9.260 9.418 62,009 +0.22(+2.45%)
Feb 10, 2012 9.418 9.485 9.193 9.193 67,416 -0.33(-3.46%)
Feb 09, 2012 9.688 9.703 9.485 9.523 35,122 -0.12(-1.24%)
Feb 08, 2012 9.583 9.673 9.463 9.643 47,360 +0.10(+1.10%)
Feb 07, 2012 9.748 9.748 9.515 9.538 63,535 -0.22(-2.30%)
Feb 06, 2012 9.740 9.785 9.560 9.763 66,107 -0.06(-0.61%)
Feb 03, 2012 9.590 9.853 9.275 9.823 119,928 +0.48(+5.14%)
Feb 02, 2012 9.553 9.740 9.260 9.343 177,213 -0.24(-2.50%)
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.