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

Marcus Corp (NY: MCS )

10.70 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 29, 2002 10.29 10.29 9.832 9.835 27,757 -0.46(-4.44%)
Nov 27, 2002 10.38 10.40 10.01 10.29 43,985 -0.04(-0.41%)
Nov 26, 2002 10.28 10.40 10.13 10.33 13,238 -0.02(-0.20%)
Nov 25, 2002 10.26 10.45 10.22 10.36 19,216 +0.05(+0.48%)
Nov 22, 2002 10.25 10.36 10.25 10.31 5,693 +0.08(+0.82%)
Nov 21, 2002 10.08 10.40 10.05 10.22 63,629 +0.11(+1.04%)
Nov 20, 2002 9.765 10.12 9.765 10.12 21,352 +0.35(+3.60%)
Nov 19, 2002 9.948 9.962 9.765 9.765 17,224 -0.15(-1.49%)
Nov 18, 2002 10.33 10.45 9.835 9.912 43,842 -0.36(-3.49%)
Nov 15, 2002 10.05 10.29 9.983 10.27 31,601 +0.15(+1.53%)
Nov 14, 2002 9.990 10.14 9.940 10.12 31,743 +0.17(+1.69%)
Nov 13, 2002 10.01 10.01 9.835 9.948 20,070 -0.11(-1.05%)
Nov 12, 2002 9.800 10.12 9.800 10.05 18,932 +0.22(+2.21%)
Nov 11, 2002 10.08 10.08 9.765 9.835 19,216 -0.25(-2.44%)
Nov 08, 2002 10.08 10.12 9.800 10.08 17,224 +0.07(+0.70%)
Nov 07, 2002 10.08 10.08 9.825 10.01 37,437 -0.11(-1.04%)
Nov 06, 2002 10.08 10.15 9.940 10.12 86,120 -0.04(-0.35%)
Nov 05, 2002 10.08 10.15 10.08 10.15 48,398 +0.07(+0.70%)
Nov 04, 2002 10.11 10.12 10.05 10.08 30,746 -0.03(-0.28%)
Nov 01, 2002 10.00 10.12 10.00 10.11 48,540 +0.11(+1.12%)
Oct 31, 2002 10.05 10.10 9.948 9.997 24,483 -0.08(-0.84%)
Oct 30, 2002 10.01 10.12 9.905 10.08 33,878 -0.04(-0.35%)
Oct 29, 2002 10.17 10.17 9.940 10.12 22,348 -0.07(-0.69%)
Oct 28, 2002 10.09 10.32 10.08 10.19 40,995 +0.11(+1.05%)
Oct 25, 2002 9.414 10.08 9.414 10.08 441,276 +0.60(+6.30%)
Oct 24, 2002 9.765 9.835 9.378 9.484 14,946 -0.18(-1.82%)
Oct 23, 2002 9.343 9.659 9.175 9.659 17,366 +0.24(+2.54%)
Oct 22, 2002 9.519 9.547 9.378 9.421 25,195 -0.10(-1.03%)
Oct 21, 2002 9.378 9.519 9.308 9.519 13,380 +0.18(+1.88%)
Oct 18, 2002 9.203 9.386 9.203 9.343 10,676 +0.21(+2.31%)
Oct 17, 2002 9.027 9.133 8.971 9.133 26,761 +0.18(+1.96%)
Oct 16, 2002 9.097 9.133 8.816 8.957 35,444 -0.18(-1.92%)
Oct 15, 2002 8.676 9.133 8.641 9.133 33,024 +0.46(+5.26%)
Oct 14, 2002 8.472 8.739 8.430 8.676 26,903 +0.21(+2.49%)
Oct 11, 2002 8.500 8.606 8.465 8.465 34,732 +0.04(+0.42%)
Oct 10, 2002 8.571 8.571 8.388 8.430 24,341 -0.18(-2.04%)
Oct 09, 2002 9.062 9.062 8.486 8.606 38,718 -0.49(-5.41%)
Oct 08, 2002 8.711 9.203 8.479 9.097 56,084 +0.35(+4.02%)
Oct 07, 2002 9.147 9.189 8.746 8.746 327,398 -0.46(-4.96%)
Oct 04, 2002 9.133 9.238 9.133 9.203 13,950 +0.07(+0.77%)
Oct 03, 2002 9.350 9.484 9.062 9.133 26,049 -0.17(-1.81%)
Oct 02, 2002 9.617 9.688 9.301 9.301 19,501 -0.32(-3.29%)
Oct 01, 2002 9.203 9.617 9.133 9.617 29,892 +0.41(+4.50%)
Sep 30, 2002 8.887 9.203 8.648 9.203 80,141 +0.25(+2.75%)
Sep 27, 2002 9.400 9.484 8.957 8.957 33,736 -0.51(-5.42%)
Sep 26, 2002 9.140 9.470 9.048 9.470 51,956 +0.30(+3.30%)
Sep 25, 2002 9.238 9.245 8.915 9.168 35,302 -0.11(-1.14%)
Sep 24, 2002 9.062 9.273 8.852 9.273 98,077 -0.07(-0.75%)
Sep 23, 2002 9.238 9.407 9.133 9.343 37,294 +0.07(+0.76%)
Sep 20, 2002 9.414 9.519 9.224 9.273 68,611 -0.04(-0.38%)
Sep 19, 2002 9.554 9.568 9.308 9.308 21,494 -0.32(-3.28%)
Sep 18, 2002 9.765 9.772 9.463 9.624 38,718 -0.18(-1.79%)
Sep 17, 2002 10.01 10.08 9.554 9.800 30,462 -0.28(-2.79%)
Sep 16, 2002 10.25 10.33 10.08 10.08 8,967 -0.14(-1.37%)
Sep 13, 2002 9.976 10.29 9.940 10.22 11,245 +0.25(+2.46%)
Sep 12, 2002 10.29 10.33 9.976 9.976 13,665 -0.35(-3.40%)
Sep 11, 2002 10.36 10.40 10.33 10.33 41,565 -0.04(-0.34%)
Sep 10, 2002 9.905 10.63 9.905 10.36 69,607 +0.53(+5.36%)
Sep 09, 2002 9.589 9.870 9.449 9.835 24,341 +0.35(+3.70%)
Sep 06, 2002 9.414 9.554 9.315 9.484 53,807 +0.11(+1.12%)
Sep 05, 2002 9.835 9.870 9.378 9.378 28,327 -0.49(-4.98%)
Sep 04, 2002 9.315 9.898 9.315 9.870 42,704 +0.52(+5.56%)
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.