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 )

11.72 -0.08 (-0.68%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 15, 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 (%)
May 29, 2009 7.624 7.800 7.483 7.730 124,157 +0.11(+1.39%)
May 28, 2009 7.716 7.808 7.391 7.624 77,483 +0.03(+0.37%)
May 27, 2009 8.077 8.077 7.546 7.596 114,910 -0.53(-6.53%)
May 26, 2009 7.497 8.190 7.497 8.126 164,576 +0.54(+7.18%)
May 22, 2009 7.660 7.773 7.469 7.582 163,943 -0.04(-0.46%)
May 21, 2009 7.649 7.744 7.462 7.617 174,151 -0.12(-1.55%)
May 20, 2009 8.041 8.098 7.645 7.737 181,034 -0.14(-1.80%)
May 19, 2009 8.141 8.148 7.787 7.879 94,059 -0.30(-3.72%)
May 18, 2009 7.752 8.268 7.752 8.183 259,437 +0.59(+7.83%)
May 15, 2009 7.631 7.907 7.363 7.589 218,811 -0.08(-1.01%)
May 14, 2009 7.829 8.105 7.624 7.667 266,169 -0.15(-1.90%)
May 13, 2009 8.169 8.317 7.709 7.815 303,161 -0.41(-4.99%)
May 12, 2009 8.685 8.706 7.829 8.225 259,905 -0.40(-4.59%)
May 11, 2009 8.728 8.756 8.395 8.621 135,183 -0.42(-4.62%)
May 08, 2009 8.918 9.074 8.501 9.039 199,725 +0.37(+4.24%)
May 07, 2009 9.102 9.237 8.530 8.671 168,118 -0.25(-2.85%)
May 06, 2009 9.046 9.046 8.494 8.926 240,837 +0.12(+1.37%)
May 05, 2009 9.286 9.286 8.452 8.805 307,987 -0.58(-6.18%)
May 04, 2009 8.982 9.385 8.784 9.385 215,277 +0.62(+7.10%)
May 01, 2009 8.940 8.947 8.480 8.763 417,007 -0.22(-2.44%)
Apr 30, 2009 9.053 9.449 8.911 8.982 167,738 +0.01(+0.08%)
Apr 29, 2009 8.756 9.555 8.629 8.975 254,323 +0.35(+4.02%)
Apr 28, 2009 8.530 8.975 8.466 8.629 205,778 +0.04(+0.41%)
Apr 27, 2009 9.003 9.088 8.445 8.593 292,433 -0.63(-6.83%)
Apr 24, 2009 9.003 9.611 8.911 9.223 290,029 +0.31(+3.49%)
Apr 23, 2009 8.077 9.187 8.063 8.911 391,920 +0.88(+11.01%)
Apr 22, 2009 7.780 8.550 7.631 8.027 306,039 +0.09(+1.16%)
Apr 21, 2009 7.370 8.006 7.228 7.935 243,508 +0.54(+7.27%)
Apr 20, 2009 7.985 7.999 7.306 7.398 285,888 -0.91(-10.98%)
Apr 17, 2009 8.169 8.494 7.992 8.310 233,279 +0.18(+2.17%)
Apr 16, 2009 7.872 8.197 7.327 8.133 313,480 +0.37(+4.83%)
Apr 15, 2009 7.419 7.843 7.419 7.759 133,463 +0.28(+3.78%)
Apr 14, 2009 7.582 7.914 7.292 7.476 225,224 -0.30(-3.82%)
Apr 13, 2009 7.518 7.780 7.256 7.773 190,834 +0.14(+1.85%)
Apr 09, 2009 7.334 7.942 7.334 7.631 300,123 +0.56(+7.90%)
Apr 08, 2009 6.556 7.073 6.521 7.073 213,068 +0.56(+8.58%)
Apr 07, 2009 7.087 7.376 6.486 6.514 274,901 -0.79(-10.76%)
Apr 06, 2009 7.221 7.476 7.087 7.299 304,273 -0.04(-0.48%)
Apr 03, 2009 7.037 7.341 6.981 7.334 85,934 +0.28(+4.01%)
Apr 02, 2009 6.443 7.150 6.344 7.051 249,004 +0.83(+13.42%)
Apr 01, 2009 5.842 6.224 5.679 6.217 200,357 +0.21(+3.41%)
Mar 31, 2009 5.771 6.224 5.552 6.012 178,438 +0.33(+5.85%)
Mar 30, 2009 5.651 5.722 5.425 5.679 168,995 -0.78(-12.05%)
Mar 26, 2009 6.273 6.507 6.153 6.457 163,655 +0.29(+4.70%)
Mar 25, 2009 5.948 6.231 5.587 6.167 208,018 +0.28(+4.68%)
Mar 24, 2009 6.330 6.733 5.771 5.891 279,935 -0.64(-9.75%)
Mar 23, 2009 5.771 6.528 5.658 6.528 346,356 +0.39(+6.34%)
Mar 20, 2009 6.974 7.009 6.139 6.139 197,697 -0.74(-10.79%)
Mar 19, 2009 6.295 7.299 6.111 6.882 290,511 +0.92(+15.42%)
Mar 18, 2009 5.651 6.287 5.651 5.962 218,845 +0.25(+4.46%)
Mar 17, 2009 5.340 5.757 5.248 5.708 232,092 +0.33(+6.04%)
Mar 16, 2009 5.686 5.863 5.340 5.382 130,494 -0.28(-4.99%)
Mar 13, 2009 5.934 6.047 5.446 5.665 0 -0.23(-3.96%)
Mar 12, 2009 5.184 5.955 5.043 5.899 162,946 +0.65(+12.40%)
Mar 11, 2009 5.566 5.736 5.078 5.248 215,441 -0.29(-5.24%)
Mar 10, 2009 4.958 5.566 4.958 5.538 191,775 +0.76(+15.83%)
Mar 09, 2009 4.760 4.979 4.654 4.781 175,557 -0.04(-0.73%)
Mar 06, 2009 4.958 4.972 4.519 4.816 0 -0.23(-4.49%)
Mar 05, 2009 5.262 5.545 4.930 5.043 100,054 -0.37(-6.80%)
Mar 04, 2009 5.304 5.531 4.986 5.411 151,341 -0.01(-0.13%)
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.