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

Marcus Corp (NY: MCS )

11.71 -0.09 (-0.72%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 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 (%)
May 30, 2003 9.654 9.746 9.548 9.746 71,261 +0.14(+1.47%)
May 29, 2003 9.689 9.725 9.300 9.605 38,599 -0.04(-0.37%)
May 28, 2003 9.562 9.640 9.562 9.640 34,923 +0.08(+0.89%)
May 27, 2003 9.477 9.576 9.406 9.555 25,309 +0.04(+0.37%)
May 23, 2003 9.230 9.576 9.230 9.520 41,710 +0.25(+2.67%)
May 22, 2003 8.904 9.272 8.862 9.272 69,140 +0.41(+4.63%)
May 21, 2003 9.406 9.406 8.423 8.862 111,840 -0.57(-6.07%)
May 20, 2003 9.689 9.689 9.244 9.435 72,675 -0.22(-2.27%)
May 19, 2003 9.795 9.895 9.619 9.654 25,874 -0.14(-1.44%)
May 16, 2003 9.902 10.04 9.795 9.795 123,434 -0.18(-1.77%)
May 15, 2003 9.937 10.04 9.626 9.972 63,060 -0.02(-0.21%)
May 14, 2003 10.40 10.43 9.937 9.994 40,720 -0.36(-3.48%)
May 13, 2003 10.43 10.43 10.33 10.35 20,925 -0.15(-1.41%)
May 12, 2003 10.33 10.50 10.33 10.50 15,553 +0.13(+1.23%)
May 09, 2003 10.11 10.38 9.965 10.38 25,591 +0.30(+2.95%)
May 08, 2003 10.30 10.64 10.08 10.08 39,448 -0.26(-2.53%)
May 07, 2003 10.29 10.37 10.22 10.34 19,512 +0.01(+0.14%)
May 06, 2003 10.18 10.38 10.15 10.33 30,540 +0.18(+1.74%)
May 05, 2003 10.15 10.15 9.951 10.15 37,610 +0.01(+0.14%)
May 02, 2003 10.08 10.13 10.08 10.13 21,067 +0.12(+1.20%)
May 01, 2003 9.972 10.08 9.930 10.01 25,874 -0.03(-0.28%)
Apr 30, 2003 9.619 10.18 9.619 10.04 30,964 +0.35(+3.65%)
Apr 29, 2003 9.902 9.937 9.689 9.689 8,483 -0.18(-1.79%)
Apr 28, 2003 9.619 9.972 9.583 9.866 22,198 +0.29(+3.03%)
Apr 25, 2003 9.760 9.803 9.548 9.576 18,946 -0.33(-3.29%)
Apr 24, 2003 10.01 10.05 9.902 9.902 11,735 -0.13(-1.27%)
Apr 23, 2003 10.04 10.11 9.972 10.03 21,350 -0.01(-0.14%)
Apr 22, 2003 9.902 10.17 9.902 10.04 44,114 +0.07(+0.71%)
Apr 21, 2003 9.937 10.06 9.845 9.972 32,944 +0.02(+0.21%)
Apr 17, 2003 9.972 10.04 9.880 9.951 23,753 +0.14(+1.44%)
Apr 16, 2003 10.07 10.07 9.576 9.810 40,720 -0.26(-2.60%)
Apr 15, 2003 10.18 10.18 10.06 10.07 19,087 -0.18(-1.79%)
Apr 14, 2003 9.902 10.29 9.902 10.26 18,805 +0.35(+3.57%)
Apr 11, 2003 10.34 10.40 9.902 9.902 23,753 -0.44(-4.24%)
Apr 10, 2003 10.11 10.47 10.11 10.34 19,936 +0.21(+2.10%)
Apr 09, 2003 10.60 10.60 10.08 10.13 39,731 -0.44(-4.15%)
Apr 08, 2003 9.795 10.59 9.795 10.57 40,013 +0.59(+5.88%)
Apr 07, 2003 9.902 10.47 9.902 9.979 31,388 +0.15(+1.51%)
Apr 04, 2003 10.04 10.12 9.831 9.831 19,229 -0.21(-2.11%)
Apr 03, 2003 9.972 10.15 9.972 10.04 22,764 +0.03(+0.28%)
Apr 02, 2003 9.795 10.11 9.795 10.01 25,026 +0.29(+2.98%)
Apr 01, 2003 9.583 9.795 9.477 9.725 27,854 +0.11(+1.10%)
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%)
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.