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

Marcus Corp (NY: MCS )

10.90 -0.19 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.653 9.745 9.547 9.745 71,269 +0.14(+1.47%)
May 29, 2003 9.688 9.724 9.299 9.603 38,604 -0.04(-0.37%)
May 28, 2003 9.561 9.639 9.561 9.639 34,927 +0.08(+0.89%)
May 27, 2003 9.476 9.575 9.405 9.554 25,311 +0.04(+0.37%)
May 23, 2003 9.229 9.575 9.229 9.519 41,715 +0.25(+2.67%)
May 22, 2003 8.903 9.271 8.861 9.271 69,148 +0.41(+4.63%)
May 21, 2003 9.405 9.405 8.422 8.861 111,853 -0.57(-6.07%)
May 20, 2003 9.688 9.688 9.243 9.434 72,683 -0.22(-2.27%)
May 19, 2003 9.794 9.893 9.618 9.653 25,877 -0.14(-1.44%)
May 16, 2003 9.900 10.03 9.794 9.794 123,448 -0.18(-1.77%)
May 15, 2003 9.936 10.04 9.625 9.971 63,067 -0.02(-0.21%)
May 14, 2003 10.40 10.42 9.936 9.992 40,725 -0.36(-3.48%)
May 13, 2003 10.43 10.43 10.32 10.35 20,928 -0.15(-1.41%)
May 12, 2003 10.32 10.50 10.32 10.50 15,554 +0.13(+1.23%)
May 09, 2003 10.11 10.37 9.964 10.37 25,594 +0.30(+2.95%)
May 08, 2003 10.30 10.64 10.08 10.08 39,452 -0.26(-2.53%)
May 07, 2003 10.29 10.37 10.22 10.34 19,514 +0.01(+0.14%)
May 06, 2003 10.18 10.37 10.15 10.32 30,543 +0.18(+1.74%)
May 05, 2003 10.15 10.15 9.950 10.15 37,614 +0.01(+0.14%)
May 02, 2003 10.08 10.13 10.08 10.13 21,069 +0.12(+1.20%)
May 01, 2003 9.971 10.08 9.929 10.01 25,877 -0.03(-0.28%)
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%)
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.