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

Marcus Corp (NY: MCS )

11.85 +0.29 (+2.55%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 13, 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 (%)
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%)
Jan 02, 2003 10.01 10.33 9.476 10.28 61,229 +0.24(+2.39%)
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%)
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.