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

Marcus Corp (NY: MCS )

11.77 +0.60 (+5.37%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 9, 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 (%)
Mar 31, 2003 9.618 10.05 9.448 9.618 55,007 -0.07(-0.73%)
Mar 28, 2003 9.830 9.865 9.370 9.688 39,876 -0.21(-2.14%)
Mar 27, 2003 9.999 9.999 9.582 9.900 18,948 -0.10(-0.99%)
Mar 26, 2003 10.28 10.35 9.999 9.999 22,059 -0.28(-2.68%)
Mar 25, 2003 10.29 10.43 10.22 10.28 22,200 -0.08(-0.82%)
Mar 24, 2003 10.68 10.68 10.33 10.36 17,393 -0.38(-3.55%)
Mar 21, 2003 10.82 10.85 10.65 10.74 71,410 +0.03(+0.26%)
Mar 20, 2003 10.54 10.61 10.04 10.71 73,531 +0.11(+1.00%)
Mar 19, 2003 10.43 10.61 10.43 10.61 21,918 +0.18(+1.69%)
Mar 18, 2003 10.43 10.43 10.20 10.43 32,382 -0.04(-0.40%)
Mar 17, 2003 9.653 10.47 9.653 10.47 63,633 +0.75(+7.71%)
Mar 14, 2003 9.688 9.858 9.582 9.724 24,322 +0.11(+1.10%)
Mar 13, 2003 9.405 9.688 9.299 9.618 27,998 +0.28(+3.03%)
Mar 12, 2003 9.441 9.618 9.299 9.335 40,442 -0.14(-1.49%)
Mar 11, 2003 9.278 9.512 9.278 9.476 27,008 +0.13(+1.36%)
Mar 10, 2003 9.618 9.625 9.349 9.349 24,604 -0.30(-3.08%)
Mar 07, 2003 9.335 9.688 9.299 9.646 25,311 +0.24(+2.56%)
Mar 06, 2003 9.441 9.441 9.342 9.405 15,130 -0.07(-0.75%)
Mar 05, 2003 9.405 9.512 9.370 9.476 11,878 +0.13(+1.44%)
Mar 04, 2003 9.377 9.434 9.342 9.342 14,989 -0.05(-0.53%)
Mar 03, 2003 9.512 9.688 9.377 9.391 21,352 -0.08(-0.90%)
Feb 28, 2003 9.837 9.837 9.045 9.476 138,154 -0.36(-3.67%)
Feb 27, 2003 9.830 9.971 9.823 9.837 16,968 +0.04(+0.43%)
Feb 26, 2003 9.794 9.851 9.794 9.794 15,696 -0.05(-0.50%)
Feb 25, 2003 9.830 9.844 9.405 9.844 21,493 +0.08(+0.80%)
Feb 24, 2003 10.04 10.04 9.717 9.766 36,341 -0.28(-2.75%)
Feb 21, 2003 9.830 10.04 9.773 10.04 33,513 +0.24(+2.45%)
Feb 20, 2003 9.851 9.879 9.759 9.801 12,443 -0.06(-0.65%)
Feb 19, 2003 9.858 9.879 9.830 9.865 11,736 -0.04(-0.36%)
Feb 18, 2003 9.717 9.900 9.717 9.900 49,209 +0.21(+2.19%)
Feb 14, 2003 9.314 9.745 9.314 9.688 31,109 +0.36(+3.87%)
Feb 13, 2003 9.441 9.441 9.264 9.328 12,585 -0.15(-1.57%)
Feb 12, 2003 9.264 9.512 9.264 9.476 52,320 +0.18(+1.90%)
Feb 11, 2003 9.596 9.653 9.207 9.299 52,037 -0.40(-4.15%)
Feb 10, 2003 9.441 9.780 9.441 9.702 32,947 +0.19(+2.01%)
Feb 07, 2003 9.611 9.865 9.512 9.512 39,169 -0.07(-0.74%)
Feb 06, 2003 9.971 9.999 9.582 9.582 27,574 -0.37(-3.70%)
Feb 05, 2003 10.22 10.54 9.908 9.950 65,895 -0.23(-2.22%)
Feb 04, 2003 9.547 10.40 9.547 10.18 69,006 +0.59(+6.12%)
Feb 03, 2003 9.759 9.865 9.582 9.589 24,322 -0.17(-1.74%)
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%)
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.