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

Marcus Corp (NY: MCS )

10.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 9.203 9.933 9.203 9.695 56,084 +0.49(+5.34%)
Jan 30, 2003 9.414 9.624 9.168 9.203 54,518 -0.21(-2.24%)
Jan 29, 2003 9.414 9.526 9.414 9.414 22,490 -0.06(-0.67%)
Jan 28, 2003 9.659 9.709 9.378 9.477 39,714 -0.18(-1.89%)
Jan 27, 2003 9.856 9.856 9.617 9.659 27,188 -0.20(-2.00%)
Jan 24, 2003 9.842 9.933 9.835 9.856 40,711 +0.02(+0.21%)
Jan 23, 2003 9.800 9.976 9.800 9.835 20,925 +0.04(+0.36%)
Jan 22, 2003 9.617 9.884 9.617 9.800 25,195 +0.18(+1.90%)
Jan 21, 2003 9.449 9.659 9.414 9.617 49,679 +0.17(+1.78%)
Jan 17, 2003 9.765 9.772 9.421 9.449 31,601 -0.36(-3.65%)
Jan 16, 2003 9.835 9.870 9.730 9.807 23,344 -0.10(-0.99%)
Jan 15, 2003 9.976 10.01 9.800 9.905 34,875 -0.04(-0.35%)
Jan 14, 2003 9.905 9.940 9.779 9.940 31,885 -0.04(-0.35%)
Jan 13, 2003 9.842 9.976 9.730 9.976 32,597 +0.14(+1.43%)
Jan 10, 2003 9.835 10.08 9.835 9.835 28,184 -0.01(-0.14%)
Jan 09, 2003 9.842 10.13 9.821 9.849 51,387 +0.01(+0.07%)
Jan 08, 2003 9.905 10.12 9.863 9.842 43,985 -0.06(-0.64%)
Jan 07, 2003 10.16 10.17 9.835 9.905 30,177 -0.22(-2.15%)
Jan 06, 2003 9.905 10.19 9.870 10.12 13,522 +0.29(+2.93%)
Jan 03, 2003 10.19 10.19 9.835 9.835 29,323 -0.38(-3.71%)
Jan 02, 2003 9.940 10.26 9.414 10.21 61,636 +0.24(+2.39%)
Dec 31, 2002 9.905 10.29 9.905 9.976 63,629 +0.14(+1.43%)
Dec 30, 2002 10.47 10.47 9.835 9.835 60,070 -0.56(-5.41%)
Dec 27, 2002 10.36 10.40 10.15 10.40 33,024 -0.10(-0.94%)
Dec 26, 2002 10.75 10.75 10.40 10.50 20,213 -0.22(-2.03%)
Dec 24, 2002 10.76 10.78 10.71 10.71 13,380 -0.05(-0.46%)
Dec 23, 2002 10.37 10.76 10.37 10.76 35,017 +0.39(+3.72%)
Dec 20, 2002 10.38 10.59 10.35 10.38 63,771 +0.06(+0.61%)
Dec 19, 2002 10.26 10.35 10.20 10.31 32,739 +0.06(+0.55%)
Dec 18, 2002 10.50 10.50 10.13 10.26 22,063 -0.21(-2.01%)
Dec 17, 2002 10.31 10.52 10.31 10.47 23,344 +0.15(+1.50%)
Dec 16, 2002 10.04 10.31 10.04 10.31 20,070 +0.34(+3.38%)
Dec 13, 2002 10.36 10.36 9.976 9.976 17,508 -0.35(-3.40%)
Dec 12, 2002 10.22 10.40 10.12 10.33 16,227 +0.07(+0.69%)
Dec 11, 2002 10.12 10.36 10.05 10.26 40,711 +0.11(+1.04%)
Dec 10, 2002 9.976 10.19 9.976 10.15 33,878 +0.14(+1.40%)
Dec 09, 2002 10.12 10.22 9.976 10.01 35,444 -0.17(-1.66%)
Dec 06, 2002 10.12 10.22 9.905 10.18 22,490 +0.01(+0.07%)
Dec 05, 2002 10.00 10.19 9.905 10.17 18,932 +0.24(+2.40%)
Dec 04, 2002 10.08 10.08 9.849 9.933 20,640 -0.18(-1.81%)
Dec 03, 2002 9.779 10.26 9.779 10.12 18,789 +0.30(+3.08%)
Dec 02, 2002 9.842 10.15 9.772 9.814 27,330 -0.02(-0.21%)
Nov 29, 2002 10.29 10.29 9.832 9.835 27,757 -0.46(-4.44%)
Nov 27, 2002 10.38 10.40 10.01 10.29 43,985 -0.04(-0.41%)
Nov 26, 2002 10.28 10.40 10.13 10.33 13,238 -0.02(-0.20%)
Nov 25, 2002 10.26 10.45 10.22 10.36 19,216 +0.05(+0.48%)
Nov 22, 2002 10.25 10.36 10.25 10.31 5,693 +0.08(+0.82%)
Nov 21, 2002 10.08 10.40 10.05 10.22 63,629 +0.11(+1.04%)
Nov 20, 2002 9.765 10.12 9.765 10.12 21,352 +0.35(+3.60%)
Nov 19, 2002 9.948 9.962 9.765 9.765 17,224 -0.15(-1.49%)
Nov 18, 2002 10.33 10.45 9.835 9.912 43,842 -0.36(-3.49%)
Nov 15, 2002 10.05 10.29 9.983 10.27 31,601 +0.15(+1.53%)
Nov 14, 2002 9.990 10.14 9.940 10.12 31,743 +0.17(+1.69%)
Nov 13, 2002 10.01 10.01 9.835 9.948 20,070 -0.11(-1.05%)
Nov 12, 2002 9.800 10.12 9.800 10.05 18,932 +0.22(+2.21%)
Nov 11, 2002 10.08 10.08 9.765 9.835 19,216 -0.25(-2.44%)
Nov 08, 2002 10.08 10.12 9.800 10.08 17,224 +0.07(+0.70%)
Nov 07, 2002 10.08 10.08 9.825 10.01 37,437 -0.11(-1.04%)
Nov 06, 2002 10.08 10.15 9.940 10.12 86,120 -0.04(-0.35%)
Nov 05, 2002 10.08 10.15 10.08 10.15 48,398 +0.07(+0.70%)
Nov 04, 2002 10.11 10.12 10.05 10.08 30,746 -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.