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 (%)
Aug 31, 2011 7.585 7.585 7.210 7.230 66,889 -0.27(-3.65%)
Aug 30, 2011 7.408 7.556 7.297 7.504 48,273 +0.05(+0.69%)
Aug 29, 2011 7.097 7.482 7.097 7.452 91,274 +0.44(+6.22%)
Aug 26, 2011 6.750 7.090 6.609 7.016 75,206 +0.26(+3.83%)
Aug 25, 2011 7.215 7.238 6.683 6.757 125,791 -0.41(-5.68%)
Aug 24, 2011 6.750 7.208 6.750 7.164 103,772 +0.38(+5.67%)
Aug 23, 2011 6.107 6.816 6.107 6.779 155,936 +0.69(+11.42%)
Aug 22, 2011 6.107 6.232 5.951 6.084 97,369 +0.15(+2.49%)
Aug 19, 2011 5.981 6.217 5.914 5.936 460,444 -0.12(-1.95%)
Aug 18, 2011 6.217 6.432 5.996 6.055 174,053 -0.35(-5.54%)
Aug 17, 2011 6.314 6.469 6.314 6.410 81,374 +0.11(+1.76%)
Aug 16, 2011 6.262 6.380 6.114 6.299 95,490 -0.07(-1.16%)
Aug 15, 2011 6.232 6.424 6.232 6.373 110,222 +0.24(+3.86%)
Aug 12, 2011 6.047 6.217 5.951 6.136 116,436 +0.14(+2.34%)
Aug 11, 2011 6.010 6.203 5.981 5.996 172,304 +0.04(+0.62%)
Aug 10, 2011 6.521 6.521 5.944 5.959 140,198 -0.69(-10.34%)
Aug 09, 2011 6.365 6.654 5.922 6.646 214,852 +0.63(+10.44%)
Aug 08, 2011 6.365 6.535 6.003 6.018 169,073 -0.56(-8.54%)
Aug 05, 2011 6.742 6.794 6.461 6.580 59,833 -0.07(-1.00%)
Aug 04, 2011 6.935 6.942 6.639 6.646 75,060 -0.39(-5.57%)
Aug 03, 2011 6.942 7.060 6.779 7.038 73,553 +0.08(+1.17%)
Aug 02, 2011 7.171 7.289 6.942 6.957 90,303 -0.24(-3.39%)
Aug 01, 2011 7.245 7.260 7.023 7.201 99,304 +0.04(+0.62%)
Jul 29, 2011 7.112 7.223 7.075 7.156 50,790 -0.04(-0.51%)
Jul 28, 2011 7.341 7.378 7.164 7.193 55,430 -0.12(-1.62%)
Jul 27, 2011 7.363 7.400 7.215 7.312 251,213 -0.08(-1.10%)
Jul 26, 2011 7.356 7.467 7.319 7.393 98,835 +0.06(+0.81%)
Jul 25, 2011 7.400 7.445 7.275 7.334 119,839 -0.10(-1.39%)
Jul 22, 2011 7.459 7.459 7.430 7.437 58,618 -0.02(-0.30%)
Jul 21, 2011 7.422 7.519 7.422 7.459 98,463 +0.17(+2.38%)
Jul 20, 2011 7.366 7.403 7.278 7.286 46,179 -0.05(-0.70%)
Jul 19, 2011 7.264 7.366 7.220 7.337 107,071 +0.15(+2.14%)
Jul 18, 2011 7.168 7.198 7.095 7.183 131,463 +0.02(+0.31%)
Jul 15, 2011 7.117 7.242 7.058 7.161 117,211 +0.04(+0.51%)
Jul 14, 2011 7.286 7.286 7.110 7.124 90,608 -0.17(-2.31%)
Jul 13, 2011 7.322 7.330 7.242 7.293 137,505 +0.03(+0.40%)
Jul 12, 2011 7.286 7.315 7.227 7.264 75,610 -0.05(-0.70%)
Jul 11, 2011 7.359 7.432 7.300 7.315 56,527 -0.15(-2.06%)
Jul 08, 2011 7.330 7.476 7.278 7.469 67,187 +0.00(+0.00%)
Jul 07, 2011 7.476 7.564 7.418 7.469 75,128 +0.04(+0.49%)
Jul 06, 2011 7.447 7.484 7.266 7.432 65,492 -0.04(-0.59%)
Jul 05, 2011 7.513 7.542 7.418 7.476 91,751 +0.00(+0.00%)
Jul 01, 2011 7.264 7.579 7.264 7.476 78,124 +0.23(+3.24%)
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%)
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.