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

Marcus Corp (NY: MCS )

10.69 -0.03 (-0.28%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 23, 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 (%)
Oct 31, 2002 10.11 10.17 10.01 10.06 24,319 -0.08(-0.84%)
Oct 30, 2002 10.08 10.18 9.972 10.15 33,651 -0.04(-0.35%)
Oct 29, 2002 10.23 10.23 10.01 10.18 22,198 -0.07(-0.69%)
Oct 28, 2002 10.16 10.39 10.15 10.26 40,720 +0.11(+1.05%)
Oct 25, 2002 9.477 10.15 9.477 10.15 438,313 +0.60(+6.30%)
Oct 24, 2002 9.831 9.902 9.442 9.548 14,846 -0.18(-1.82%)
Oct 23, 2002 9.406 9.725 9.237 9.725 17,249 +0.24(+2.54%)
Oct 22, 2002 9.583 9.612 9.442 9.484 25,026 -0.10(-1.03%)
Oct 21, 2002 9.442 9.583 9.371 9.583 13,290 +0.18(+1.88%)
Oct 18, 2002 9.265 9.449 9.265 9.406 10,604 +0.21(+2.31%)
Oct 17, 2002 9.088 9.194 9.032 9.194 26,581 +0.18(+1.96%)
Oct 16, 2002 9.159 9.194 8.876 9.018 35,206 -0.18(-1.92%)
Oct 15, 2002 8.735 9.194 8.699 9.194 32,802 +0.46(+5.26%)
Oct 14, 2002 8.530 8.798 8.487 8.735 26,723 +0.21(+2.49%)
Oct 11, 2002 8.558 8.664 8.522 8.522 34,499 +0.04(+0.42%)
Oct 10, 2002 8.629 8.629 8.445 8.487 24,177 -0.18(-2.04%)
Oct 09, 2002 9.124 9.124 8.544 8.664 38,458 -0.50(-5.41%)
Oct 08, 2002 8.770 9.265 8.537 9.159 55,708 +0.35(+4.02%)
Oct 07, 2002 9.208 9.251 8.805 8.805 325,200 -0.46(-4.96%)
Oct 04, 2002 9.194 9.300 9.194 9.265 13,856 +0.07(+0.77%)
Oct 03, 2002 9.414 9.548 9.124 9.194 25,874 -0.17(-1.81%)
Oct 02, 2002 9.682 9.753 9.364 9.364 19,370 -0.32(-3.29%)
Oct 01, 2002 9.265 9.682 9.194 9.682 29,692 +0.42(+4.50%)
Sep 30, 2002 8.947 9.265 8.706 9.265 79,603 +0.25(+2.75%)
Sep 27, 2002 9.463 9.548 9.018 9.018 33,509 -0.52(-5.42%)
Sep 26, 2002 9.201 9.534 9.109 9.534 51,607 +0.30(+3.30%)
Sep 25, 2002 9.300 9.307 8.975 9.230 35,065 -0.11(-1.14%)
Sep 24, 2002 9.124 9.336 8.911 9.336 97,418 -0.07(-0.75%)
Sep 23, 2002 9.300 9.470 9.194 9.406 37,044 +0.07(+0.76%)
Sep 20, 2002 9.477 9.583 9.286 9.336 68,150 -0.04(-0.38%)
Sep 19, 2002 9.619 9.633 9.371 9.371 21,350 -0.32(-3.28%)
Sep 18, 2002 9.831 9.838 9.527 9.689 38,458 -0.18(-1.79%)
Sep 17, 2002 10.08 10.15 9.619 9.866 30,257 -0.28(-2.79%)
Sep 16, 2002 10.32 10.40 10.15 10.15 8,907 -0.14(-1.38%)
Sep 13, 2002 10.04 10.36 10.01 10.29 11,169 +0.25(+2.47%)
Sep 12, 2002 10.36 10.40 10.04 10.04 13,573 -0.35(-3.40%)
Sep 11, 2002 10.43 10.47 10.40 10.40 41,286 -0.04(-0.34%)
Sep 10, 2002 9.972 10.70 9.972 10.43 69,140 +0.53(+5.36%)
Sep 09, 2002 9.654 9.937 9.513 9.902 24,177 +0.35(+3.70%)
Sep 06, 2002 9.477 9.619 9.378 9.548 53,446 +0.11(+1.12%)
Sep 05, 2002 9.902 9.937 9.442 9.442 28,136 -0.50(-4.98%)
Sep 04, 2002 9.378 9.965 9.378 9.937 42,417 +0.52(+5.56%)
Sep 03, 2002 9.831 9.831 9.414 9.414 21,491 -0.49(-4.93%)
Aug 30, 2002 9.463 9.937 9.463 9.902 24,319 +0.46(+4.87%)
Aug 29, 2002 9.795 9.795 9.371 9.442 37,185 -0.39(-3.96%)
Aug 28, 2002 10.29 10.34 9.831 9.831 19,512 -0.50(-4.79%)
Aug 27, 2002 10.61 10.61 10.33 10.33 26,440 -0.28(-2.67%)
Aug 26, 2002 10.22 10.64 10.22 10.61 46,376 +0.35(+3.45%)
Aug 23, 2002 10.26 10.38 10.22 10.26 34,499 -0.07(-0.68%)
Aug 22, 2002 9.902 10.36 9.788 10.33 23,895 +0.50(+5.04%)
Aug 21, 2002 9.406 9.831 9.265 9.831 24,602 +0.50(+5.30%)
Aug 20, 2002 9.265 9.442 9.265 9.336 24,177 +0.13(+1.46%)
Aug 16, 2002 9.477 9.548 9.201 9.201 16,118 -0.28(-2.91%)
Aug 15, 2002 9.477 9.654 9.442 9.477 35,772 +0.04(+0.37%)
Aug 14, 2002 9.654 9.661 9.053 9.442 78,189 -0.21(-2.13%)
Aug 13, 2002 9.937 10.29 9.647 9.647 20,360 -0.33(-3.26%)
Aug 12, 2002 9.923 10.08 9.760 9.972 10,180 -0.25(-2.42%)
Aug 07, 2002 10.20 10.29 10.11 10.22 7,776 +0.02(+0.21%)
Aug 06, 2002 9.937 10.22 9.937 10.20 25,026 +0.31(+3.15%)
Aug 05, 2002 10.43 10.43 9.887 9.887 10,038 -0.49(-4.70%)
Aug 02, 2002 10.68 10.68 10.04 10.38 24,743 -0.28(-2.65%)
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.