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

Marcus Corp (NY: MCS )

15.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Dec 31, 2002 9.465 9.834 9.465 9.532 66,589 +0.13(+1.43%)
Dec 30, 2002 10.00 10.00 9.398 9.398 62,865 -0.54(-5.41%)
Dec 27, 2002 9.901 9.935 9.700 9.935 34,561 -0.09(-0.94%)
Dec 26, 2002 10.27 10.27 9.935 10.03 21,153 -0.21(-2.03%)
Dec 24, 2002 10.28 10.30 10.23 10.24 14,003 -0.05(-0.46%)
Dec 23, 2002 9.908 10.28 9.908 10.28 36,646 +0.37(+3.72%)
Dec 20, 2002 9.921 10.12 9.888 9.915 66,738 +0.06(+0.61%)
Dec 19, 2002 9.801 9.888 9.747 9.854 34,263 +0.05(+0.55%)
Dec 18, 2002 10.04 10.04 9.680 9.801 23,090 -0.20(-2.01%)
Dec 17, 2002 9.854 10.05 9.854 10.00 24,431 +0.15(+1.50%)
Dec 16, 2002 9.593 9.854 9.593 9.854 21,004 +0.32(+3.38%)
Dec 13, 2002 9.901 9.901 9.532 9.532 18,323 -0.34(-3.40%)
Dec 12, 2002 9.767 9.935 9.666 9.868 16,982 +0.07(+0.68%)
Dec 11, 2002 9.666 9.901 9.599 9.801 42,605 +0.10(+1.04%)
Dec 10, 2002 9.532 9.733 9.532 9.700 35,454 +0.13(+1.40%)
Dec 09, 2002 9.666 9.767 9.532 9.566 37,093 -0.16(-1.66%)
Dec 06, 2002 9.666 9.767 9.465 9.727 23,537 +0.01(+0.07%)
Dec 05, 2002 9.559 9.733 9.465 9.720 19,813 +0.23(+2.40%)
Dec 04, 2002 9.633 9.633 9.411 9.492 21,600 -0.17(-1.81%)
Dec 03, 2002 9.344 9.801 9.344 9.666 19,664 +0.29(+3.08%)
Dec 02, 2002 9.405 9.700 9.337 9.378 28,602 -0.02(-0.21%)
Nov 29, 2002 9.834 9.834 9.395 9.398 29,049 -0.44(-4.44%)
Nov 27, 2002 9.921 9.935 9.566 9.834 46,031 -0.04(-0.41%)
Nov 26, 2002 9.827 9.935 9.680 9.874 13,854 -0.02(-0.20%)
Nov 25, 2002 9.801 9.989 9.767 9.895 20,110 +0.05(+0.48%)
Nov 22, 2002 9.794 9.901 9.794 9.848 5,958 +0.08(+0.82%)
Nov 21, 2002 9.633 9.935 9.599 9.767 66,589 +0.10(+1.04%)
Nov 20, 2002 9.331 9.666 9.331 9.666 22,345 +0.34(+3.60%)
Nov 19, 2002 9.505 9.519 9.331 9.331 18,025 -0.14(-1.49%)
Nov 18, 2002 9.868 9.989 9.398 9.472 45,882 -0.34(-3.49%)
Nov 15, 2002 9.599 9.834 9.539 9.814 33,071 +0.15(+1.53%)
Nov 14, 2002 9.546 9.693 9.499 9.666 33,220 +0.16(+1.69%)
Nov 13, 2002 9.566 9.566 9.398 9.505 21,004 -0.10(-1.05%)
Nov 12, 2002 9.364 9.666 9.364 9.606 19,813 +0.21(+2.21%)
Nov 11, 2002 9.633 9.633 9.331 9.398 20,110 -0.23(-2.44%)
Nov 08, 2002 9.633 9.666 9.364 9.633 18,025 +0.07(+0.70%)
Nov 07, 2002 9.633 9.633 9.388 9.566 39,179 -0.10(-1.04%)
Nov 06, 2002 9.633 9.700 9.499 9.666 90,126 -0.03(-0.35%)
Nov 05, 2002 9.633 9.700 9.633 9.700 50,649 +0.07(+0.70%)
Nov 04, 2002 9.660 9.666 9.599 9.633 32,177 -0.03(-0.28%)
Nov 01, 2002 9.559 9.666 9.559 9.660 50,798 +0.11(+1.12%)
Oct 31, 2002 9.599 9.653 9.505 9.552 25,622 -0.08(-0.84%)
Oct 30, 2002 9.566 9.666 9.465 9.633 35,454 -0.03(-0.35%)
Oct 29, 2002 9.713 9.713 9.499 9.666 23,388 -0.07(-0.69%)
Oct 28, 2002 9.640 9.861 9.633 9.733 42,903 +0.10(+1.05%)
Oct 25, 2002 8.995 9.633 8.995 9.633 461,806 +0.57(+6.30%)
Oct 24, 2002 9.331 9.398 8.962 9.062 15,641 -0.17(-1.82%)
Oct 23, 2002 8.928 9.230 8.767 9.230 18,174 +0.23(+2.54%)
Oct 22, 2002 9.096 9.123 8.962 9.002 26,367 -0.09(-1.03%)
Oct 21, 2002 8.962 9.096 8.894 9.096 14,003 +0.17(+1.88%)
Oct 18, 2002 8.794 8.968 8.794 8.928 11,172 +0.20(+2.31%)
Oct 17, 2002 8.626 8.727 8.572 8.727 28,006 +0.17(+1.96%)
Oct 16, 2002 8.693 8.727 8.425 8.559 37,093 -0.17(-1.92%)
Oct 15, 2002 8.290 8.727 8.257 8.727 34,561 +0.44(+5.26%)
Oct 14, 2002 8.096 8.351 8.055 8.290 28,155 +0.20(+2.49%)
Oct 11, 2002 8.122 8.223 8.089 8.089 36,348 +0.03(+0.42%)
Oct 10, 2002 8.190 8.190 8.015 8.055 25,473 -0.17(-2.04%)
Oct 09, 2002 8.659 8.659 8.109 8.223 40,519 -0.47(-5.41%)
Oct 08, 2002 8.324 8.794 8.102 8.693 58,694 +0.34(+4.02%)
Oct 07, 2002 8.740 8.780 8.357 8.357 342,630 -0.44(-4.96%)
Oct 04, 2002 8.727 8.827 8.727 8.794 14,599 +0.07(+0.77%)
Oct 03, 2002 8.935 9.062 8.659 8.727 27,261 -0.16(-1.81%)
Oct 02, 2002 9.190 9.257 8.888 8.888 20,408 -0.30(-3.29%)
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.