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

Marcus Corp (NY: MCS )

11.55 -0.35 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.971 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%)
Nov 01, 2002 10.07 10.18 10.07 10.18 48,219 +0.11(+1.12%)
Oct 31, 2002 10.11 10.17 10.01 10.06 24,322 -0.08(-0.84%)
Oct 30, 2002 10.08 10.18 9.971 10.15 33,654 -0.04(-0.35%)
Oct 29, 2002 10.23 10.23 10.01 10.18 22,200 -0.07(-0.69%)
Oct 28, 2002 10.16 10.39 10.15 10.25 40,725 +0.11(+1.05%)
Oct 25, 2002 9.476 10.15 9.476 10.15 438,362 +0.60(+6.30%)
Oct 24, 2002 9.830 9.900 9.441 9.547 14,847 -0.18(-1.82%)
Oct 23, 2002 9.405 9.724 9.236 9.724 17,251 +0.24(+2.54%)
Oct 22, 2002 9.582 9.611 9.441 9.483 25,029 -0.10(-1.03%)
Oct 21, 2002 9.441 9.582 9.370 9.582 13,292 +0.18(+1.88%)
Oct 18, 2002 9.264 9.448 9.264 9.405 10,605 +0.21(+2.31%)
Oct 17, 2002 9.087 9.193 9.031 9.193 26,584 +0.18(+1.96%)
Oct 16, 2002 9.158 9.193 8.875 9.017 35,210 -0.18(-1.92%)
Oct 15, 2002 8.734 9.193 8.698 9.193 32,806 +0.46(+5.26%)
Oct 14, 2002 8.529 8.797 8.486 8.734 26,725 +0.21(+2.49%)
Oct 11, 2002 8.557 8.663 8.521 8.521 34,503 +0.04(+0.42%)
Oct 10, 2002 8.628 8.628 8.444 8.486 24,180 -0.18(-2.04%)
Oct 09, 2002 9.123 9.123 8.543 8.663 38,462 -0.50(-5.41%)
Oct 08, 2002 8.769 9.264 8.536 9.158 55,714 +0.35(+4.02%)
Oct 07, 2002 9.207 9.250 8.804 8.804 325,236 -0.46(-4.96%)
Oct 04, 2002 9.193 9.299 9.193 9.264 13,857 +0.07(+0.77%)
Oct 03, 2002 9.413 9.547 9.123 9.193 25,877 -0.17(-1.81%)
Oct 02, 2002 9.681 9.752 9.363 9.363 19,372 -0.32(-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.