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

Marcus Corp (NY: MCS )

13.35 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2003 9.619 10.05 9.449 9.619 55,001 -0.07(-0.73%)
Mar 28, 2003 9.831 9.866 9.371 9.689 39,872 -0.21(-2.14%)
Mar 27, 2003 10.00 10.00 9.583 9.902 18,946 -0.10(-0.99%)
Mar 26, 2003 10.28 10.35 10.00 10.00 22,057 -0.28(-2.68%)
Mar 25, 2003 10.29 10.43 10.22 10.28 22,198 -0.08(-0.82%)
Mar 24, 2003 10.68 10.68 10.33 10.36 17,391 -0.38(-3.55%)
Mar 21, 2003 10.82 10.85 10.65 10.74 71,402 +0.03(+0.26%)
Mar 20, 2003 10.54 10.61 10.04 10.71 73,523 +0.11(+1.00%)
Mar 19, 2003 10.43 10.61 10.43 10.61 21,915 +0.18(+1.69%)
Mar 18, 2003 10.43 10.43 10.21 10.43 32,378 -0.04(-0.41%)
Mar 17, 2003 9.654 10.47 9.654 10.47 63,626 +0.75(+7.71%)
Mar 14, 2003 9.689 9.859 9.583 9.725 24,319 +0.11(+1.10%)
Mar 13, 2003 9.406 9.689 9.300 9.619 27,995 +0.28(+3.03%)
Mar 12, 2003 9.442 9.619 9.300 9.336 40,437 -0.14(-1.49%)
Mar 11, 2003 9.279 9.513 9.279 9.477 27,005 +0.13(+1.36%)
Mar 10, 2003 9.619 9.626 9.350 9.350 24,602 -0.30(-3.08%)
Mar 07, 2003 9.336 9.689 9.300 9.647 25,309 +0.24(+2.56%)
Mar 06, 2003 9.442 9.442 9.343 9.406 15,128 -0.07(-0.75%)
Mar 05, 2003 9.406 9.513 9.371 9.477 11,876 +0.13(+1.44%)
Mar 04, 2003 9.378 9.435 9.343 9.343 14,987 -0.05(-0.53%)
Mar 03, 2003 9.513 9.689 9.378 9.392 21,350 -0.08(-0.90%)
Feb 28, 2003 9.838 9.838 9.046 9.477 138,139 -0.36(-3.67%)
Feb 27, 2003 9.831 9.972 9.824 9.838 16,966 +0.04(+0.43%)
Feb 26, 2003 9.795 9.852 9.795 9.795 15,694 -0.05(-0.50%)
Feb 25, 2003 9.831 9.845 9.406 9.845 21,491 +0.08(+0.80%)
Feb 24, 2003 10.04 10.04 9.718 9.767 36,337 -0.28(-2.75%)
Feb 21, 2003 9.831 10.04 9.774 10.04 33,509 +0.24(+2.45%)
Feb 20, 2003 9.852 9.880 9.760 9.803 12,442 -0.06(-0.65%)
Feb 19, 2003 9.859 9.880 9.831 9.866 11,735 -0.04(-0.36%)
Feb 18, 2003 9.718 9.902 9.718 9.902 49,204 +0.21(+2.19%)
Feb 14, 2003 9.315 9.746 9.315 9.689 31,106 +0.36(+3.87%)
Feb 13, 2003 9.442 9.442 9.265 9.329 12,583 -0.15(-1.57%)
Feb 12, 2003 9.265 9.513 9.265 9.477 52,314 +0.18(+1.90%)
Feb 11, 2003 9.597 9.654 9.208 9.300 52,032 -0.40(-4.15%)
Feb 10, 2003 9.442 9.781 9.442 9.704 32,944 +0.19(+2.01%)
Feb 07, 2003 9.612 9.866 9.513 9.513 39,165 -0.07(-0.74%)
Feb 06, 2003 9.972 10.00 9.583 9.583 27,571 -0.37(-3.70%)
Feb 05, 2003 10.22 10.54 9.909 9.951 65,888 -0.23(-2.22%)
Feb 04, 2003 9.548 10.40 9.548 10.18 68,999 +0.59(+6.12%)
Feb 03, 2003 9.760 9.866 9.583 9.590 24,319 -0.17(-1.74%)
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%)
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.