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 (%)
Apr 30, 2003 9.618 10.18 9.618 10.04 30,968 +0.35(+3.65%)
Apr 29, 2003 9.900 9.936 9.688 9.688 8,484 -0.18(-1.79%)
Apr 28, 2003 9.618 9.971 9.582 9.865 22,200 +0.29(+3.03%)
Apr 25, 2003 9.759 9.801 9.547 9.575 18,948 -0.33(-3.29%)
Apr 24, 2003 10.01 10.05 9.900 9.900 11,736 -0.13(-1.27%)
Apr 23, 2003 10.04 10.11 9.971 10.03 21,352 -0.01(-0.14%)
Apr 22, 2003 9.900 10.17 9.900 10.04 44,119 +0.07(+0.71%)
Apr 21, 2003 9.936 10.06 9.844 9.971 32,947 +0.02(+0.21%)
Apr 17, 2003 9.971 10.03 9.879 9.950 23,756 +0.14(+1.44%)
Apr 16, 2003 10.07 10.07 9.575 9.809 40,725 -0.26(-2.60%)
Apr 15, 2003 10.18 10.18 10.06 10.07 19,089 -0.18(-1.79%)
Apr 14, 2003 9.900 10.29 9.900 10.25 18,807 +0.35(+3.57%)
Apr 11, 2003 10.34 10.40 9.900 9.900 23,756 -0.44(-4.24%)
Apr 10, 2003 10.11 10.47 10.11 10.34 19,938 +0.21(+2.09%)
Apr 09, 2003 10.60 10.60 10.08 10.13 39,735 -0.44(-4.15%)
Apr 08, 2003 9.794 10.59 9.794 10.57 40,018 +0.59(+5.88%)
Apr 07, 2003 9.900 10.47 9.900 9.978 31,392 +0.15(+1.51%)
Apr 04, 2003 10.04 10.12 9.830 9.830 19,231 -0.21(-2.11%)
Apr 03, 2003 9.971 10.15 9.971 10.04 22,766 +0.03(+0.28%)
Apr 02, 2003 9.794 10.11 9.794 10.01 25,029 +0.29(+2.98%)
Apr 01, 2003 9.582 9.794 9.476 9.724 27,857 +0.11(+1.10%)
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%)
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.