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 )

14.85 +0.05 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 8.492 8.794 8.263 8.794 83,870 +0.23(+2.75%)
Sep 27, 2002 8.982 9.062 8.559 8.559 35,305 -0.49(-5.42%)
Sep 26, 2002 8.733 9.049 8.646 9.049 54,374 +0.29(+3.30%)
Sep 25, 2002 8.827 8.834 8.518 8.760 36,944 -0.10(-1.14%)
Sep 24, 2002 8.659 8.861 8.458 8.861 102,640 -0.07(-0.75%)
Sep 23, 2002 8.827 8.988 8.727 8.928 39,030 +0.07(+0.76%)
Sep 20, 2002 8.995 9.096 8.814 8.861 71,803 -0.03(-0.38%)
Sep 19, 2002 9.129 9.143 8.894 8.894 22,494 -0.30(-3.28%)
Sep 18, 2002 9.331 9.337 9.042 9.196 40,519 -0.17(-1.79%)
Sep 17, 2002 9.566 9.633 9.129 9.364 31,879 -0.27(-2.79%)
Sep 16, 2002 9.794 9.868 9.633 9.633 9,385 -0.13(-1.37%)
Sep 13, 2002 9.532 9.834 9.499 9.767 11,768 +0.23(+2.46%)
Sep 12, 2002 9.834 9.868 9.532 9.532 14,301 -0.34(-3.40%)
Sep 11, 2002 9.901 9.935 9.868 9.868 43,499 -0.03(-0.34%)
Sep 10, 2002 9.465 10.16 9.465 9.901 72,846 +0.50(+5.36%)
Sep 09, 2002 9.163 9.431 9.029 9.398 25,473 +0.34(+3.70%)
Sep 06, 2002 8.995 9.129 8.901 9.062 56,310 +0.10(+1.12%)
Sep 05, 2002 9.398 9.431 8.962 8.962 29,645 -0.47(-4.98%)
Sep 04, 2002 8.901 9.458 8.901 9.431 44,690 +0.50(+5.56%)
Sep 03, 2002 9.331 9.331 8.935 8.935 22,643 -0.46(-4.93%)
Aug 30, 2002 8.982 9.431 8.982 9.398 25,622 +0.44(+4.87%)
Aug 29, 2002 9.297 9.297 8.894 8.962 39,179 -0.37(-3.96%)
Aug 28, 2002 9.767 9.814 9.331 9.331 20,557 -0.47(-4.79%)
Aug 27, 2002 10.07 10.07 9.801 9.801 27,857 -0.27(-2.67%)
Aug 26, 2002 9.700 10.10 9.700 10.07 48,862 +0.34(+3.45%)
Aug 23, 2002 9.733 9.854 9.700 9.733 36,348 -0.07(-0.68%)
Aug 22, 2002 9.398 9.834 9.290 9.801 25,175 +0.47(+5.04%)
Aug 21, 2002 8.928 9.331 8.794 9.331 25,920 +0.47(+5.30%)
Aug 20, 2002 8.794 8.962 8.794 8.861 25,473 +0.13(+1.46%)
Aug 16, 2002 8.995 9.062 8.733 8.733 16,982 -0.26(-2.91%)
Aug 15, 2002 8.995 9.163 8.962 8.995 37,689 +0.03(+0.37%)
Aug 14, 2002 9.163 9.170 8.592 8.962 82,380 -0.19(-2.13%)
Aug 13, 2002 9.431 9.767 9.156 9.156 21,451 -0.31(-3.26%)
Aug 12, 2002 9.418 9.566 9.264 9.465 10,725 -0.23(-2.42%)
Aug 07, 2002 9.680 9.767 9.599 9.700 8,193 +0.02(+0.21%)
Aug 06, 2002 9.431 9.700 9.431 9.680 26,367 +0.30(+3.15%)
Aug 05, 2002 9.901 9.901 9.384 9.384 10,576 -0.46(-4.70%)
Aug 02, 2002 10.14 10.14 9.532 9.848 26,069 -0.27(-2.65%)
Aug 01, 2002 9.935 10.32 9.901 10.12 58,247 +0.18(+1.82%)
Jul 31, 2002 10.07 10.18 9.935 9.935 81,188 -0.20(-1.99%)
Jul 30, 2002 10.30 10.31 10.04 10.14 94,893 -0.24(-2.33%)
Jul 29, 2002 9.928 10.40 9.928 10.38 80,145 +0.48(+4.81%)
Jul 26, 2002 9.633 9.989 9.633 9.901 17,727 +0.27(+2.79%)
Jul 25, 2002 9.297 9.666 9.297 9.633 29,049 +0.30(+3.24%)
Jul 24, 2002 8.055 9.331 7.988 9.331 112,770 +0.84(+9.88%)
Jul 23, 2002 9.062 9.069 8.492 8.492 54,671 -0.67(-7.33%)
Jul 22, 2002 9.499 9.566 8.727 9.163 43,797 -0.37(-3.87%)
Jul 19, 2002 9.331 9.532 9.264 9.532 38,136 +0.03(+0.35%)
Jul 17, 2002 9.378 9.532 9.129 9.499 25,026 -0.34(-3.41%)
Jul 12, 2002 10.40 10.41 9.834 9.834 26,218 -0.60(-5.79%)
Jul 11, 2002 10.31 10.67 10.27 10.44 49,011 +0.06(+0.58%)
Jul 10, 2002 10.45 10.45 10.34 10.38 23,686 -0.07(-0.71%)
Jul 09, 2002 10.48 10.48 10.45 10.45 15,939 -0.03(-0.26%)
Jul 08, 2002 10.61 10.61 10.48 10.48 34,263 -0.13(-1.20%)
Jul 05, 2002 10.41 10.71 10.40 10.61 28,751 +0.20(+1.94%)
Jul 04, 2002 10.64 10.64 10.24 10.40 13,258 +0.00(+0.00%)
Jul 03, 2002 10.64 10.64 10.24 10.40 13,258 -0.28(-2.64%)
Jul 02, 2002 10.94 11.01 10.64 10.69 11,768 -0.26(-2.33%)
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.