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

Marcus Corp (NY: MCS )

11.09 -0.65 (-5.54%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 9.265 10.00 9.265 9.760 55,708 +0.50(+5.34%)
Jan 30, 2003 9.477 9.689 9.230 9.265 54,152 -0.21(-2.24%)
Jan 29, 2003 9.477 9.590 9.477 9.477 22,339 -0.06(-0.67%)
Jan 28, 2003 9.725 9.774 9.442 9.541 39,448 -0.18(-1.89%)
Jan 27, 2003 9.923 9.923 9.682 9.725 27,005 -0.20(-2.00%)
Jan 24, 2003 9.909 10.00 9.902 9.923 40,437 +0.02(+0.21%)
Jan 23, 2003 9.866 10.04 9.866 9.902 20,784 +0.04(+0.36%)
Jan 22, 2003 9.682 9.951 9.682 9.866 25,026 +0.18(+1.90%)
Jan 21, 2003 9.513 9.725 9.477 9.682 49,345 +0.17(+1.78%)
Jan 17, 2003 9.831 9.838 9.484 9.513 31,388 -0.36(-3.65%)
Jan 16, 2003 9.902 9.937 9.795 9.873 23,188 -0.10(-0.99%)
Jan 15, 2003 10.04 10.08 9.866 9.972 34,640 -0.04(-0.35%)
Jan 14, 2003 9.972 10.01 9.845 10.01 31,671 -0.04(-0.35%)
Jan 13, 2003 9.909 10.04 9.795 10.04 32,378 +0.14(+1.43%)
Jan 10, 2003 9.902 10.15 9.902 9.902 27,995 -0.01(-0.14%)
Jan 09, 2003 9.909 10.20 9.887 9.916 51,042 +0.01(+0.07%)
Jan 08, 2003 9.972 10.18 9.930 9.909 43,689 -0.06(-0.64%)
Jan 07, 2003 10.23 10.24 9.902 9.972 29,975 -0.22(-2.15%)
Jan 06, 2003 9.972 10.26 9.937 10.19 13,432 +0.29(+2.93%)
Jan 03, 2003 10.26 10.26 9.902 9.902 29,126 -0.38(-3.71%)
Jan 02, 2003 10.01 10.33 9.477 10.28 61,222 +0.24(+2.39%)
Dec 31, 2002 9.972 10.36 9.972 10.04 63,202 +0.14(+1.43%)
Dec 30, 2002 10.54 10.54 9.902 9.902 59,667 -0.57(-5.41%)
Dec 27, 2002 10.43 10.47 10.22 10.47 32,802 -0.10(-0.94%)
Dec 26, 2002 10.82 10.82 10.47 10.57 20,077 -0.22(-2.03%)
Dec 24, 2002 10.84 10.85 10.78 10.79 13,290 -0.05(-0.46%)
Dec 23, 2002 10.44 10.84 10.44 10.84 34,782 +0.39(+3.72%)
Dec 20, 2002 10.45 10.67 10.42 10.45 63,343 +0.06(+0.61%)
Dec 19, 2002 10.33 10.42 10.27 10.38 32,520 +0.06(+0.55%)
Dec 18, 2002 10.57 10.57 10.20 10.33 21,915 -0.21(-2.01%)
Dec 17, 2002 10.38 10.59 10.38 10.54 23,188 +0.16(+1.50%)
Dec 16, 2002 10.11 10.38 10.11 10.38 19,936 +0.34(+3.38%)
Dec 13, 2002 10.43 10.43 10.04 10.04 17,391 -0.35(-3.40%)
Dec 12, 2002 10.29 10.47 10.18 10.40 16,118 +0.07(+0.69%)
Dec 11, 2002 10.18 10.43 10.11 10.33 40,437 +0.11(+1.04%)
Dec 10, 2002 10.04 10.26 10.04 10.22 33,651 +0.14(+1.40%)
Dec 09, 2002 10.18 10.29 10.04 10.08 35,206 -0.17(-1.66%)
Dec 06, 2002 10.18 10.29 9.972 10.25 22,339 +0.01(+0.07%)
Dec 05, 2002 10.07 10.26 9.972 10.24 18,805 +0.24(+2.40%)
Dec 04, 2002 10.15 10.15 9.916 10.00 20,501 -0.18(-1.81%)
Dec 03, 2002 9.845 10.33 9.845 10.18 18,663 +0.30(+3.08%)
Dec 02, 2002 9.909 10.22 9.838 9.880 27,147 -0.02(-0.21%)
Nov 29, 2002 10.36 10.36 9.898 9.902 27,571 -0.46(-4.44%)
Nov 27, 2002 10.45 10.47 10.08 10.36 43,689 -0.04(-0.41%)
Nov 26, 2002 10.35 10.47 10.20 10.40 13,149 -0.02(-0.20%)
Nov 25, 2002 10.33 10.52 10.29 10.43 19,087 +0.05(+0.48%)
Nov 22, 2002 10.32 10.43 10.32 10.38 5,655 +0.08(+0.82%)
Nov 21, 2002 10.15 10.47 10.11 10.29 63,202 +0.11(+1.04%)
Nov 20, 2002 9.831 10.18 9.831 10.18 21,208 +0.35(+3.60%)
Nov 19, 2002 10.01 10.03 9.831 9.831 17,108 -0.15(-1.49%)
Nov 18, 2002 10.40 10.52 9.902 9.979 43,548 -0.36(-3.49%)
Nov 15, 2002 10.11 10.36 10.05 10.34 31,388 +0.16(+1.53%)
Nov 14, 2002 10.06 10.21 10.01 10.18 31,530 +0.17(+1.70%)
Nov 13, 2002 10.08 10.08 9.902 10.01 19,936 -0.11(-1.05%)
Nov 12, 2002 9.866 10.18 9.866 10.12 18,805 +0.22(+2.21%)
Nov 11, 2002 10.15 10.15 9.831 9.902 19,087 -0.25(-2.44%)
Nov 08, 2002 10.15 10.18 9.866 10.15 17,108 +0.07(+0.70%)
Nov 07, 2002 10.15 10.15 9.891 10.08 37,185 -0.11(-1.04%)
Nov 06, 2002 10.15 10.22 10.01 10.18 85,541 -0.04(-0.35%)
Nov 05, 2002 10.15 10.22 10.15 10.22 48,073 +0.07(+0.70%)
Nov 04, 2002 10.18 10.18 10.11 10.15 30,540 -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.