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

Marcus Corp (NY: MCS )

10.90 -0.19 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 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 9.264 9.999 9.264 9.759 55,714 +0.50(+5.34%)
Jan 30, 2003 9.476 9.688 9.229 9.264 54,158 -0.21(-2.24%)
Jan 29, 2003 9.476 9.589 9.476 9.476 22,342 -0.06(-0.67%)
Jan 28, 2003 9.724 9.773 9.441 9.540 39,452 -0.18(-1.89%)
Jan 27, 2003 9.922 9.922 9.681 9.724 27,008 -0.20(-2.00%)
Jan 24, 2003 9.908 9.999 9.900 9.922 40,442 +0.02(+0.21%)
Jan 23, 2003 9.865 10.04 9.865 9.900 20,786 +0.04(+0.36%)
Jan 22, 2003 9.681 9.950 9.681 9.865 25,029 +0.18(+1.90%)
Jan 21, 2003 9.512 9.724 9.476 9.681 49,351 +0.17(+1.78%)
Jan 17, 2003 9.830 9.837 9.483 9.512 31,392 -0.36(-3.65%)
Jan 16, 2003 9.900 9.936 9.794 9.872 23,190 -0.10(-0.99%)
Jan 15, 2003 10.04 10.08 9.865 9.971 34,644 -0.04(-0.35%)
Jan 14, 2003 9.971 10.01 9.844 10.01 31,675 -0.04(-0.35%)
Jan 13, 2003 9.908 10.04 9.794 10.04 32,382 +0.14(+1.43%)
Jan 10, 2003 9.900 10.15 9.900 9.900 27,998 -0.01(-0.14%)
Jan 09, 2003 9.908 10.20 9.886 9.915 51,047 +0.01(+0.07%)
Jan 08, 2003 9.971 10.18 9.929 9.908 43,694 -0.06(-0.64%)
Jan 07, 2003 10.23 10.24 9.900 9.971 29,978 -0.22(-2.15%)
Jan 06, 2003 9.971 10.25 9.936 10.19 13,433 +0.29(+2.93%)
Jan 03, 2003 10.25 10.25 9.900 9.900 29,129 -0.38(-3.71%)
Jan 02, 2003 10.01 10.33 9.476 10.28 61,229 +0.24(+2.39%)
Dec 31, 2002 9.971 10.36 9.971 10.04 63,208 +0.14(+1.43%)
Dec 30, 2002 10.54 10.54 9.900 9.900 59,673 -0.57(-5.41%)
Dec 27, 2002 10.43 10.47 10.22 10.47 32,806 -0.10(-0.94%)
Dec 26, 2002 10.82 10.82 10.47 10.57 20,079 -0.22(-2.03%)
Dec 24, 2002 10.83 10.85 10.78 10.78 13,292 -0.05(-0.46%)
Dec 23, 2002 10.44 10.83 10.44 10.83 34,786 +0.39(+3.72%)
Dec 20, 2002 10.45 10.66 10.42 10.45 63,350 +0.06(+0.61%)
Dec 19, 2002 10.32 10.42 10.27 10.38 32,523 +0.06(+0.55%)
Dec 18, 2002 10.57 10.57 10.20 10.32 21,918 -0.21(-2.01%)
Dec 17, 2002 10.38 10.59 10.38 10.54 23,190 +0.16(+1.50%)
Dec 16, 2002 10.11 10.38 10.11 10.38 19,938 +0.34(+3.38%)
Dec 13, 2002 10.43 10.43 10.04 10.04 17,393 -0.35(-3.40%)
Dec 12, 2002 10.29 10.47 10.18 10.40 16,120 +0.07(+0.68%)
Dec 11, 2002 10.18 10.43 10.11 10.32 40,442 +0.11(+1.04%)
Dec 10, 2002 10.04 10.25 10.04 10.22 33,654 +0.14(+1.40%)
Dec 09, 2002 10.18 10.29 10.04 10.08 35,210 -0.17(-1.66%)
Dec 06, 2002 10.18 10.29 9.971 10.25 22,342 +0.01(+0.07%)
Dec 05, 2002 10.07 10.25 9.971 10.24 18,807 +0.24(+2.40%)
Dec 04, 2002 10.15 10.15 9.915 9.999 20,504 -0.18(-1.81%)
Dec 03, 2002 9.844 10.32 9.844 10.18 18,665 +0.30(+3.08%)
Dec 02, 2002 9.908 10.22 9.837 9.879 27,150 -0.02(-0.21%)
Nov 29, 2002 10.36 10.36 9.897 9.900 27,574 -0.46(-4.44%)
Nov 27, 2002 10.45 10.47 10.08 10.36 43,694 -0.04(-0.41%)
Nov 26, 2002 10.35 10.47 10.20 10.40 13,150 -0.02(-0.20%)
Nov 25, 2002 10.32 10.52 10.29 10.42 19,089 +0.05(+0.48%)
Nov 22, 2002 10.32 10.43 10.32 10.37 5,656 +0.08(+0.83%)
Nov 21, 2002 10.15 10.47 10.11 10.29 63,208 +0.11(+1.04%)
Nov 20, 2002 9.830 10.18 9.830 10.18 21,211 +0.35(+3.60%)
Nov 19, 2002 10.01 10.03 9.830 9.830 17,110 -0.15(-1.49%)
Nov 18, 2002 10.40 10.52 9.900 9.978 43,553 -0.36(-3.49%)
Nov 15, 2002 10.11 10.36 10.05 10.34 31,392 +0.16(+1.53%)
Nov 14, 2002 10.06 10.21 10.01 10.18 31,533 +0.17(+1.70%)
Nov 13, 2002 10.08 10.08 9.900 10.01 19,938 -0.11(-1.05%)
Nov 12, 2002 9.865 10.18 9.865 10.12 18,807 +0.22(+2.21%)
Nov 11, 2002 10.15 10.15 9.830 9.900 19,089 -0.25(-2.44%)
Nov 08, 2002 10.15 10.18 9.865 10.15 17,110 +0.07(+0.70%)
Nov 07, 2002 10.15 10.15 9.890 10.08 37,190 -0.11(-1.04%)
Nov 06, 2002 10.15 10.22 10.01 10.18 85,551 -0.04(-0.35%)
Nov 05, 2002 10.15 10.22 10.15 10.22 48,078 +0.07(+0.70%)
Nov 04, 2002 10.18 10.18 10.11 10.15 30,543 -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.