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

Marcus Corp (NY: MCS )

10.72 -0.19 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2003 10.86 10.86 10.69 10.79 73,673 -0.14(-1.29%)
Sep 29, 2003 10.86 10.96 10.82 10.93 114,115 +0.08(+0.72%)
Sep 26, 2003 10.83 10.89 10.83 10.86 90,217 +0.01(+0.13%)
Sep 25, 2003 10.82 10.86 10.78 10.84 104,924 +0.02(+0.20%)
Sep 24, 2003 10.68 10.93 10.68 10.82 97,429 +0.12(+1.12%)
Sep 23, 2003 10.64 10.71 10.64 10.70 40,018 +0.02(+0.20%)
Sep 22, 2003 10.32 10.71 10.32 10.68 162,901 +0.32(+3.07%)
Sep 19, 2003 10.51 10.58 10.30 10.36 48,926 -0.24(-2.27%)
Sep 18, 2003 10.61 10.61 10.54 10.60 59,390 -0.01(-0.07%)
Sep 17, 2003 10.38 10.61 10.38 10.61 29,978 +0.07(+0.67%)
Sep 16, 2003 10.40 10.61 10.38 10.54 20,221 +0.18(+1.78%)
Sep 15, 2003 10.40 10.42 10.29 10.35 32,240 -0.06(-0.54%)
Sep 12, 2003 10.36 10.47 10.22 10.41 19,372 +0.01(+0.14%)
Sep 11, 2003 10.11 10.41 10.11 10.40 28,847 +0.28(+2.80%)
Sep 10, 2003 10.15 10.15 10.01 10.11 37,472 -0.08(-0.76%)
Sep 09, 2003 10.33 10.33 10.18 10.19 18,382 -0.14(-1.37%)
Sep 08, 2003 10.37 10.61 10.33 10.33 50,482 -0.04(-0.34%)
Sep 05, 2003 10.32 10.59 10.32 10.37 86,399 +0.04(+0.41%)
Sep 04, 2003 10.18 10.32 10.18 10.32 32,240 +0.10(+0.97%)
Sep 03, 2003 10.22 10.25 10.18 10.23 39,169 +0.04(+0.42%)
Sep 02, 2003 9.964 10.24 9.964 10.18 41,290 +0.15(+1.48%)
Aug 29, 2003 10.15 10.35 10.03 10.03 21,635 -0.14(-1.39%)
Aug 28, 2003 10.08 10.21 10.01 10.18 21,493 +0.13(+1.34%)
Aug 27, 2003 10.22 10.37 10.04 10.04 33,513 -0.21(-2.07%)
Aug 26, 2003 10.01 10.29 10.01 10.25 40,159 +0.22(+2.18%)
Aug 25, 2003 9.865 10.03 9.717 10.03 42,987 +0.06(+0.57%)
Aug 22, 2003 10.29 10.31 9.971 9.978 50,340 -0.28(-2.76%)
Aug 21, 2003 10.22 10.46 10.22 10.26 79,329 +0.11(+1.12%)
Aug 20, 2003 10.22 10.22 10.01 10.15 39,452 -0.07(-0.69%)
Aug 19, 2003 10.08 10.22 9.929 10.22 37,755 +0.21(+2.12%)
Aug 18, 2003 9.639 10.01 9.639 10.01 43,129 +0.44(+4.58%)
Aug 15, 2003 9.547 9.688 9.512 9.568 12,443 +0.02(+0.22%)
Aug 14, 2003 9.462 9.653 9.462 9.547 23,049 +0.11(+1.12%)
Aug 13, 2003 9.533 9.533 9.405 9.441 32,665 -0.06(-0.60%)
Aug 12, 2003 9.476 9.533 9.405 9.497 27,008 +0.02(+0.22%)
Aug 11, 2003 9.370 9.476 9.370 9.476 25,594 +0.11(+1.13%)
Aug 08, 2003 9.476 9.476 9.285 9.370 24,746 -0.11(-1.12%)
Aug 07, 2003 9.299 9.512 9.207 9.476 57,694 +0.18(+1.98%)
Aug 06, 2003 9.271 9.299 9.087 9.292 66,037 +0.03(+0.31%)
Aug 05, 2003 9.547 9.653 9.193 9.264 782,264 -0.28(-2.96%)
Aug 04, 2003 10.02 10.02 9.547 9.547 72,824 -0.47(-4.66%)
Aug 01, 2003 10.57 10.57 10.01 10.01 57,835 -0.59(-5.60%)
Jul 31, 2003 10.43 10.66 10.40 10.61 36,907 +0.18(+1.69%)
Jul 30, 2003 10.53 10.60 10.36 10.43 29,271 -0.09(-0.87%)
Jul 29, 2003 10.61 10.64 10.50 10.52 24,322 -0.06(-0.60%)
Jul 28, 2003 10.50 10.64 10.49 10.59 55,290 +0.13(+1.29%)
Jul 25, 2003 10.21 10.53 10.13 10.45 32,240 +0.24(+2.36%)
Jul 24, 2003 9.830 10.57 9.794 10.21 69,855 +0.35(+3.59%)
Jul 23, 2003 9.971 9.971 9.731 9.858 22,059 -0.11(-1.06%)
Jul 22, 2003 9.936 10.06 9.724 9.964 87,248 +0.06(+0.64%)
Jul 21, 2003 9.971 10.03 9.900 9.900 38,462 -0.11(-1.06%)
Jul 18, 2003 9.900 10.04 9.900 10.01 33,089 +0.17(+1.73%)
Jul 17, 2003 10.04 10.06 9.738 9.837 44,826 -0.23(-2.32%)
Jul 16, 2003 10.32 10.32 10.06 10.07 35,210 -0.25(-2.47%)
Jul 15, 2003 10.42 10.64 10.31 10.32 41,997 -0.06(-0.61%)
Jul 14, 2003 10.60 10.61 10.32 10.39 28,847 -0.21(-1.94%)
Jul 11, 2003 10.41 10.68 10.32 10.59 26,725 +0.21(+1.97%)
Jul 10, 2003 10.61 10.61 10.02 10.39 71,269 -0.40(-3.67%)
Jul 09, 2003 10.87 10.88 10.54 10.78 51,472 -0.08(-0.78%)
Jul 08, 2003 10.61 10.87 10.47 10.87 58,259 +0.26(+2.47%)
Jul 07, 2003 10.57 10.61 10.40 10.61 31,675 +0.10(+0.94%)
Jul 03, 2003 10.60 10.60 10.51 10.51 14,847 -0.07(-0.67%)
Jul 02, 2003 10.59 10.61 10.50 10.58 53,876 +0.04(+0.40%)
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.