Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marcus Corp (NY: MCS )

15.13 -0.15 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 8.795 9.493 8.795 9.265 58,687 +0.47(+5.34%)
Jan 30, 2003 8.996 9.197 8.761 8.795 57,049 -0.20(-2.24%)
Jan 29, 2003 8.996 9.104 8.996 8.996 23,534 -0.06(-0.67%)
Jan 28, 2003 9.231 9.278 8.963 9.057 41,558 -0.17(-1.89%)
Jan 27, 2003 9.419 9.419 9.191 9.231 28,450 -0.19(-2.00%)
Jan 24, 2003 9.406 9.493 9.399 9.419 42,600 +0.02(+0.21%)
Jan 23, 2003 9.365 9.533 9.365 9.399 21,896 +0.03(+0.36%)
Jan 22, 2003 9.191 9.446 9.191 9.365 26,364 +0.17(+1.90%)
Jan 21, 2003 9.030 9.231 8.996 9.191 51,984 +0.16(+1.78%)
Jan 17, 2003 9.332 9.338 9.003 9.030 33,067 -0.34(-3.65%)
Jan 16, 2003 9.399 9.432 9.298 9.372 24,428 -0.09(-0.99%)
Jan 15, 2003 9.533 9.567 9.365 9.466 36,493 -0.03(-0.35%)
Jan 14, 2003 9.466 9.500 9.345 9.500 33,365 -0.03(-0.35%)
Jan 13, 2003 9.406 9.533 9.298 9.533 34,110 +0.13(+1.43%)
Jan 10, 2003 9.399 9.634 9.399 9.399 29,492 -0.01(-0.14%)
Jan 09, 2003 9.406 9.681 9.385 9.412 53,772 +0.01(+0.07%)
Jan 08, 2003 9.466 9.667 9.426 9.406 46,026 -0.06(-0.64%)
Jan 07, 2003 9.708 9.721 9.399 9.466 31,578 -0.21(-2.15%)
Jan 06, 2003 9.466 9.735 9.432 9.674 14,150 +0.28(+2.93%)
Jan 03, 2003 9.735 9.735 9.399 9.399 30,684 -0.36(-3.71%)
Jan 02, 2003 9.500 9.808 8.996 9.761 64,496 +0.23(+2.39%)
Dec 31, 2002 9.466 9.835 9.466 9.533 66,582 +0.13(+1.43%)
Dec 30, 2002 10.00 10.00 9.399 9.399 62,858 -0.54(-5.41%)
Dec 27, 2002 9.902 9.936 9.701 9.936 34,557 -0.09(-0.94%)
Dec 26, 2002 10.27 10.27 9.936 10.03 21,151 -0.21(-2.03%)
Dec 24, 2002 10.29 10.30 10.23 10.24 14,001 -0.05(-0.46%)
Dec 23, 2002 9.909 10.29 9.909 10.29 36,642 +0.37(+3.72%)
Dec 20, 2002 9.923 10.12 9.889 9.916 66,731 +0.06(+0.61%)
Dec 19, 2002 9.802 9.889 9.748 9.855 34,259 +0.05(+0.55%)
Dec 18, 2002 10.04 10.04 9.681 9.802 23,087 -0.20(-2.01%)
Dec 17, 2002 9.855 10.05 9.855 10.00 24,428 +0.15(+1.50%)
Dec 16, 2002 9.594 9.855 9.594 9.855 21,002 +0.32(+3.38%)
Dec 13, 2002 9.902 9.902 9.533 9.533 18,321 -0.34(-3.40%)
Dec 12, 2002 9.768 9.936 9.667 9.869 16,980 +0.07(+0.68%)
Dec 11, 2002 9.667 9.902 9.600 9.802 42,600 +0.10(+1.04%)
Dec 10, 2002 9.533 9.735 9.533 9.701 35,450 +0.13(+1.40%)
Dec 09, 2002 9.667 9.768 9.533 9.567 37,089 -0.16(-1.66%)
Dec 06, 2002 9.667 9.768 9.466 9.728 23,534 +0.01(+0.07%)
Dec 05, 2002 9.560 9.735 9.466 9.721 19,810 +0.23(+2.40%)
Dec 04, 2002 9.634 9.634 9.412 9.493 21,598 -0.17(-1.81%)
Dec 03, 2002 9.345 9.802 9.345 9.667 19,661 +0.29(+3.08%)
Dec 02, 2002 9.406 9.701 9.338 9.379 28,599 -0.02(-0.21%)
Nov 29, 2002 9.835 9.835 9.396 9.399 29,045 -0.44(-4.44%)
Nov 27, 2002 9.923 9.936 9.567 9.835 46,026 -0.04(-0.41%)
Nov 26, 2002 9.829 9.936 9.681 9.876 13,852 -0.02(-0.20%)
Nov 25, 2002 9.802 9.990 9.768 9.896 20,108 +0.05(+0.48%)
Nov 22, 2002 9.795 9.902 9.795 9.849 5,958 +0.08(+0.82%)
Nov 21, 2002 9.634 9.936 9.600 9.768 66,582 +0.10(+1.04%)
Nov 20, 2002 9.332 9.667 9.332 9.667 22,343 +0.34(+3.60%)
Nov 19, 2002 9.506 9.520 9.332 9.332 18,023 -0.14(-1.49%)
Nov 18, 2002 9.869 9.990 9.399 9.473 45,877 -0.34(-3.49%)
Nov 15, 2002 9.600 9.835 9.540 9.815 33,067 +0.15(+1.53%)
Nov 14, 2002 9.547 9.694 9.500 9.667 33,216 +0.16(+1.69%)
Nov 13, 2002 9.567 9.567 9.399 9.506 21,002 -0.10(-1.05%)
Nov 12, 2002 9.365 9.667 9.365 9.607 19,810 +0.21(+2.21%)
Nov 11, 2002 9.634 9.634 9.332 9.399 20,108 -0.23(-2.44%)
Nov 08, 2002 9.634 9.667 9.365 9.634 18,023 +0.07(+0.70%)
Nov 07, 2002 9.634 9.634 9.389 9.567 39,174 -0.10(-1.04%)
Nov 06, 2002 9.634 9.701 9.500 9.667 90,116 -0.03(-0.35%)
Nov 05, 2002 9.634 9.701 9.634 9.701 50,644 +0.07(+0.70%)
Nov 04, 2002 9.661 9.667 9.600 9.634 32,173 -0.03(-0.28%)
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.