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

Marcus Corp (NY: MCS )

10.68 +0.15 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2003 9.555 9.984 9.387 9.555 55,366 -0.07(-0.73%)
Mar 28, 2003 9.766 9.801 9.309 9.625 40,137 -0.21(-2.14%)
Mar 27, 2003 9.935 9.935 9.520 9.836 19,072 -0.10(-0.99%)
Mar 26, 2003 10.21 10.29 9.935 9.935 22,203 -0.27(-2.68%)
Mar 25, 2003 10.22 10.36 10.15 10.21 22,346 -0.08(-0.82%)
Mar 24, 2003 10.61 10.61 10.26 10.29 17,506 -0.38(-3.55%)
Mar 21, 2003 10.75 10.78 10.58 10.67 71,877 +0.03(+0.26%)
Mar 20, 2003 10.47 10.54 9.977 10.64 74,012 +0.11(+1.00%)
Mar 19, 2003 10.36 10.54 10.36 10.54 22,061 +0.18(+1.70%)
Mar 18, 2003 10.36 10.36 10.14 10.36 32,593 -0.04(-0.41%)
Mar 17, 2003 9.590 10.41 9.590 10.41 64,049 +0.74(+7.71%)
Mar 14, 2003 9.625 9.794 9.520 9.661 24,481 +0.11(+1.10%)
Mar 13, 2003 9.344 9.625 9.239 9.555 28,181 +0.28(+3.03%)
Mar 12, 2003 9.380 9.555 9.239 9.274 40,706 -0.14(-1.49%)
Mar 11, 2003 9.218 9.450 9.218 9.415 27,185 +0.13(+1.36%)
Mar 10, 2003 9.555 9.562 9.288 9.288 24,765 -0.30(-3.08%)
Mar 07, 2003 9.274 9.625 9.239 9.583 25,477 +0.24(+2.56%)
Mar 06, 2003 9.380 9.380 9.281 9.344 15,229 -0.07(-0.75%)
Mar 05, 2003 9.344 9.450 9.309 9.415 11,955 +0.13(+1.44%)
Mar 04, 2003 9.316 9.372 9.281 9.281 15,087 -0.05(-0.53%)
Mar 03, 2003 9.450 9.625 9.316 9.330 21,492 -0.08(-0.90%)
Feb 28, 2003 9.773 9.773 8.986 9.415 139,057 -0.36(-3.67%)
Feb 27, 2003 9.766 9.906 9.759 9.773 17,079 +0.04(+0.43%)
Feb 26, 2003 9.731 9.787 9.731 9.731 15,798 -0.05(-0.50%)
Feb 25, 2003 9.766 9.780 9.344 9.780 21,634 +0.08(+0.80%)
Feb 24, 2003 9.977 9.977 9.654 9.703 36,579 -0.27(-2.75%)
Feb 21, 2003 9.766 9.977 9.710 9.977 33,732 +0.24(+2.45%)
Feb 20, 2003 9.787 9.815 9.696 9.738 12,525 -0.06(-0.65%)
Feb 19, 2003 9.794 9.815 9.766 9.801 11,813 -0.04(-0.36%)
Feb 18, 2003 9.654 9.836 9.654 9.836 49,531 +0.21(+2.19%)
Feb 14, 2003 9.253 9.682 9.253 9.625 31,312 +0.36(+3.87%)
Feb 13, 2003 9.380 9.380 9.204 9.267 12,667 -0.15(-1.57%)
Feb 12, 2003 9.204 9.450 9.204 9.415 52,662 +0.18(+1.90%)
Feb 11, 2003 9.534 9.590 9.148 9.239 52,377 -0.40(-4.15%)
Feb 10, 2003 9.380 9.717 9.380 9.639 33,163 +0.19(+2.01%)
Feb 07, 2003 9.548 9.801 9.450 9.450 39,425 -0.07(-0.74%)
Feb 06, 2003 9.906 9.935 9.520 9.520 27,754 -0.37(-3.70%)
Feb 05, 2003 10.15 10.47 9.843 9.885 66,326 -0.22(-2.22%)
Feb 04, 2003 9.485 10.33 9.485 10.11 69,457 +0.58(+6.12%)
Feb 03, 2003 9.696 9.801 9.520 9.527 24,481 -0.17(-1.74%)
Jan 31, 2003 9.204 9.935 9.204 9.696 56,078 +0.49(+5.34%)
Jan 30, 2003 9.415 9.625 9.169 9.204 54,512 -0.21(-2.24%)
Jan 29, 2003 9.415 9.527 9.415 9.415 22,488 -0.06(-0.67%)
Jan 28, 2003 9.661 9.710 9.380 9.478 39,710 -0.18(-1.89%)
Jan 27, 2003 9.857 9.857 9.618 9.661 27,185 -0.20(-2.00%)
Jan 24, 2003 9.843 9.935 9.836 9.857 40,706 +0.02(+0.21%)
Jan 23, 2003 9.801 9.977 9.801 9.836 20,922 +0.04(+0.36%)
Jan 22, 2003 9.618 9.885 9.618 9.801 25,192 +0.18(+1.90%)
Jan 21, 2003 9.450 9.661 9.415 9.618 49,673 +0.17(+1.78%)
Jan 17, 2003 9.766 9.773 9.422 9.450 31,597 -0.36(-3.65%)
Jan 16, 2003 9.836 9.871 9.731 9.808 23,342 -0.10(-0.99%)
Jan 15, 2003 9.977 10.01 9.801 9.906 34,871 -0.04(-0.35%)
Jan 14, 2003 9.906 9.942 9.780 9.942 31,882 -0.04(-0.35%)
Jan 13, 2003 9.843 9.977 9.731 9.977 32,593 +0.14(+1.43%)
Jan 10, 2003 9.836 10.08 9.836 9.836 28,181 -0.01(-0.14%)
Jan 09, 2003 9.843 10.13 9.822 9.850 51,381 +0.01(+0.07%)
Jan 08, 2003 9.906 10.12 9.864 9.843 43,980 -0.06(-0.64%)
Jan 07, 2003 10.16 10.17 9.836 9.906 30,174 -0.22(-2.15%)
Jan 06, 2003 9.906 10.19 9.871 10.12 13,521 +0.29(+2.93%)
Jan 03, 2003 10.19 10.19 9.836 9.836 29,320 -0.38(-3.71%)
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.