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 (%)
Jun 30, 2011 7.044 7.264 7.029 7.242 117,548 +0.24(+3.46%)
Jun 29, 2011 7.095 7.110 6.992 7.000 53,924 -0.10(-1.34%)
Jun 28, 2011 7.205 7.227 7.044 7.095 85,032 -0.07(-0.92%)
Jun 27, 2011 7.073 7.183 6.963 7.161 91,829 +0.10(+1.45%)
Jun 24, 2011 7.029 7.110 6.949 7.058 214,176 +0.04(+0.52%)
Jun 23, 2011 7.044 7.139 6.853 7.022 124,556 -0.11(-1.54%)
Jun 22, 2011 7.425 7.440 7.117 7.132 161,704 -0.34(-4.51%)
Jun 21, 2011 7.352 7.476 7.278 7.469 56,208 +0.14(+1.90%)
Jun 20, 2011 7.308 7.359 7.286 7.330 82,654 +0.08(+1.11%)
Jun 17, 2011 7.286 7.432 7.139 7.249 144,653 +0.03(+0.41%)
Jun 16, 2011 7.036 7.337 7.036 7.220 80,691 +0.18(+2.60%)
Jun 15, 2011 7.110 7.212 7.029 7.036 109,511 -0.17(-2.34%)
Jun 14, 2011 7.249 7.271 7.146 7.205 66,232 +0.06(+0.82%)
Jun 13, 2011 7.205 7.249 7.110 7.146 53,321 -0.04(-0.51%)
Jun 10, 2011 7.183 7.234 7.146 7.183 82,984 -0.05(-0.71%)
Jun 09, 2011 7.264 7.315 7.205 7.234 56,380 -0.01(-0.20%)
Jun 08, 2011 7.300 7.388 7.190 7.249 93,603 -0.07(-0.90%)
Jun 07, 2011 7.410 7.491 7.300 7.315 105,156 -0.04(-0.60%)
Jun 06, 2011 7.388 7.469 7.359 7.359 77,944 -0.03(-0.40%)
Jun 03, 2011 7.359 7.440 7.330 7.388 130,703 -0.20(-2.61%)
May 24, 2011 7.623 7.645 7.550 7.586 132,564 -0.02(-0.29%)
May 23, 2011 7.550 7.660 7.498 7.608 72,096 -0.09(-1.14%)
May 20, 2011 7.696 7.733 7.630 7.696 130,763 -0.06(-0.76%)
May 19, 2011 7.769 7.777 7.703 7.755 250,763 +0.01(+0.09%)
May 18, 2011 7.718 7.784 7.689 7.747 65,404 +0.05(+0.67%)
May 17, 2011 7.630 7.747 7.630 7.696 75,298 +0.00(+0.00%)
May 16, 2011 7.718 7.843 7.681 7.696 106,479 -0.07(-0.94%)
May 13, 2011 7.879 7.901 7.696 7.769 172,294 -0.09(-1.12%)
May 12, 2011 7.667 7.887 7.667 7.857 96,450 +0.15(+2.00%)
May 11, 2011 7.843 7.843 7.630 7.703 138,018 -0.16(-2.05%)
May 10, 2011 7.696 7.916 7.623 7.865 220,944 +0.23(+2.98%)
May 09, 2011 7.557 7.711 7.520 7.638 212,443 +0.09(+1.16%)
May 06, 2011 7.740 7.740 7.513 7.550 249,790 -0.05(-0.67%)
May 05, 2011 7.535 7.667 7.469 7.601 158,668 +0.01(+0.19%)
May 04, 2011 7.762 7.777 7.579 7.586 96,050 -0.18(-2.27%)
May 03, 2011 7.967 7.997 7.725 7.762 76,800 -0.22(-2.75%)
May 02, 2011 8.004 8.004 7.982 7.982 75,972 -0.15(-1.80%)
Apr 29, 2011 8.077 8.165 8.059 8.129 58,087 +0.07(+0.82%)
Apr 28, 2011 7.909 8.070 7.909 8.063 90,616 +0.15(+1.85%)
Apr 27, 2011 8.019 8.085 7.828 7.916 61,101 -0.10(-1.19%)
Apr 26, 2011 7.894 8.070 7.843 8.011 61,092 +0.13(+1.67%)
Apr 25, 2011 7.923 7.938 7.857 7.879 35,634 -0.03(-0.37%)
Apr 21, 2011 7.857 7.909 7.784 7.909 68,992 +0.15(+1.89%)
Apr 20, 2011 7.791 7.828 7.630 7.762 98,064 +0.11(+1.49%)
Apr 19, 2011 7.634 7.692 7.598 7.649 98,483 +0.04(+0.48%)
Apr 18, 2011 7.438 7.619 7.438 7.612 81,166 +0.06(+0.77%)
Apr 15, 2011 7.539 7.590 7.525 7.554 339,834 -0.01(-0.10%)
Apr 14, 2011 7.576 7.605 7.525 7.561 128,576 -0.08(-1.05%)
Apr 13, 2011 7.772 7.772 7.634 7.641 89,674 -0.08(-1.04%)
Apr 12, 2011 7.845 7.983 7.707 7.721 152,512 -0.19(-2.39%)
Apr 11, 2011 7.983 8.107 7.896 7.910 50,230 -0.07(-0.82%)
Apr 08, 2011 8.368 8.368 7.947 7.976 59,960 -0.32(-3.86%)
Apr 07, 2011 8.288 8.332 8.172 8.296 85,175 +0.04(+0.53%)
Apr 06, 2011 8.303 8.325 8.246 8.252 51,366 -0.01(-0.09%)
Apr 05, 2011 8.230 8.419 8.165 8.259 75,300 -0.01(-0.09%)
Apr 04, 2011 8.157 8.376 8.157 8.266 57,110 +0.13(+1.61%)
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.