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 (%)
Sep 30, 2003 10.86 10.86 10.69 10.79 73,665 -0.14(-1.29%)
Sep 29, 2003 10.86 10.96 10.82 10.93 114,102 +0.08(+0.72%)
Sep 26, 2003 10.83 10.89 10.83 10.86 90,207 +0.01(+0.13%)
Sep 25, 2003 10.82 10.86 10.79 10.84 104,912 +0.02(+0.20%)
Sep 24, 2003 10.68 10.93 10.68 10.82 97,418 +0.12(+1.12%)
Sep 23, 2003 10.64 10.71 10.64 10.70 40,013 +0.02(+0.20%)
Sep 22, 2003 10.33 10.71 10.33 10.68 162,883 +0.32(+3.07%)
Sep 19, 2003 10.51 10.58 10.30 10.36 48,921 -0.24(-2.27%)
Sep 18, 2003 10.61 10.61 10.55 10.60 59,384 -0.01(-0.07%)
Sep 17, 2003 10.38 10.61 10.38 10.61 29,975 +0.07(+0.67%)
Sep 16, 2003 10.40 10.61 10.38 10.54 20,218 +0.18(+1.78%)
Sep 15, 2003 10.40 10.42 10.29 10.35 32,237 -0.06(-0.54%)
Sep 12, 2003 10.36 10.47 10.22 10.41 19,370 +0.01(+0.14%)
Sep 11, 2003 10.11 10.41 10.11 10.40 28,843 +0.28(+2.80%)
Sep 10, 2003 10.15 10.15 10.01 10.11 37,468 -0.08(-0.76%)
Sep 09, 2003 10.33 10.33 10.18 10.19 18,380 -0.14(-1.37%)
Sep 08, 2003 10.37 10.62 10.33 10.33 50,476 -0.04(-0.34%)
Sep 05, 2003 10.33 10.59 10.32 10.37 86,390 +0.04(+0.41%)
Sep 04, 2003 10.18 10.33 10.18 10.33 32,237 +0.10(+0.97%)
Sep 03, 2003 10.22 10.26 10.18 10.23 39,165 +0.04(+0.42%)
Sep 02, 2003 9.965 10.24 9.965 10.18 41,286 +0.15(+1.48%)
Aug 29, 2003 10.15 10.35 10.04 10.04 21,632 -0.14(-1.39%)
Aug 28, 2003 10.08 10.21 10.01 10.18 21,491 +0.13(+1.34%)
Aug 27, 2003 10.22 10.38 10.04 10.04 33,509 -0.21(-2.07%)
Aug 26, 2003 10.01 10.29 10.01 10.26 40,155 +0.22(+2.18%)
Aug 25, 2003 9.866 10.04 9.718 10.04 42,983 +0.06(+0.57%)
Aug 22, 2003 10.29 10.31 9.972 9.979 50,335 -0.28(-2.76%)
Aug 21, 2003 10.22 10.46 10.22 10.26 79,320 +0.11(+1.12%)
Aug 20, 2003 10.22 10.22 10.01 10.15 39,448 -0.07(-0.69%)
Aug 19, 2003 10.08 10.22 9.930 10.22 37,751 +0.21(+2.12%)
Aug 18, 2003 9.640 10.01 9.640 10.01 43,124 +0.44(+4.58%)
Aug 15, 2003 9.548 9.689 9.513 9.569 12,442 +0.02(+0.22%)
Aug 14, 2003 9.463 9.654 9.463 9.548 23,046 +0.11(+1.12%)
Aug 13, 2003 9.534 9.534 9.406 9.442 32,661 -0.06(-0.60%)
Aug 12, 2003 9.477 9.534 9.406 9.498 27,005 +0.02(+0.22%)
Aug 11, 2003 9.371 9.477 9.371 9.477 25,591 +0.11(+1.13%)
Aug 08, 2003 9.477 9.477 9.286 9.371 24,743 -0.11(-1.12%)
Aug 07, 2003 9.300 9.513 9.208 9.477 57,687 +0.18(+1.98%)
Aug 06, 2003 9.272 9.300 9.088 9.293 66,029 +0.03(+0.31%)
Aug 05, 2003 9.548 9.654 9.194 9.265 782,178 -0.28(-2.96%)
Aug 04, 2003 10.02 10.02 9.548 9.548 72,816 -0.47(-4.66%)
Aug 01, 2003 10.57 10.57 10.01 10.01 57,829 -0.59(-5.60%)
Jul 31, 2003 10.43 10.67 10.40 10.61 36,903 +0.18(+1.69%)
Jul 30, 2003 10.53 10.60 10.36 10.43 29,268 -0.09(-0.87%)
Jul 29, 2003 10.61 10.64 10.50 10.52 24,319 -0.06(-0.60%)
Jul 28, 2003 10.50 10.64 10.50 10.59 55,284 +0.13(+1.29%)
Jul 25, 2003 10.21 10.53 10.13 10.45 32,237 +0.24(+2.35%)
Jul 24, 2003 9.831 10.57 9.795 10.21 69,847 +0.35(+3.59%)
Jul 23, 2003 9.972 9.972 9.732 9.859 22,057 -0.11(-1.06%)
Jul 22, 2003 9.937 10.06 9.725 9.965 87,238 +0.06(+0.64%)
Jul 21, 2003 9.972 10.03 9.902 9.902 38,458 -0.11(-1.06%)
Jul 18, 2003 9.902 10.04 9.902 10.01 33,085 +0.17(+1.73%)
Jul 17, 2003 10.04 10.06 9.739 9.838 44,821 -0.23(-2.32%)
Jul 16, 2003 10.33 10.33 10.06 10.07 35,206 -0.25(-2.47%)
Jul 15, 2003 10.43 10.64 10.31 10.33 41,993 -0.06(-0.61%)
Jul 14, 2003 10.60 10.61 10.33 10.39 28,843 -0.21(-1.94%)
Jul 11, 2003 10.41 10.68 10.33 10.59 26,723 +0.21(+1.97%)
Jul 10, 2003 10.61 10.61 10.02 10.39 71,261 -0.40(-3.67%)
Jul 09, 2003 10.87 10.88 10.54 10.79 51,466 -0.08(-0.78%)
Jul 08, 2003 10.61 10.87 10.47 10.87 58,253 +0.26(+2.47%)
Jul 07, 2003 10.57 10.61 10.40 10.61 31,671 +0.10(+0.94%)
Jul 03, 2003 10.60 10.60 10.51 10.51 14,846 -0.07(-0.67%)
Jul 02, 2003 10.59 10.61 10.50 10.58 53,870 +0.04(+0.40%)
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.