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

Marcus Corp (NY: MCS )

10.67 -0.05 (-0.47%)
Streaming Delayed Price Updated: 10:29 AM 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, 2003 10.47 10.60 10.43 10.57 185,950 +0.11(+1.01%)
Oct 30, 2003 10.63 10.63 10.47 10.47 58,401 -0.16(-1.53%)
Oct 29, 2003 10.68 10.68 10.60 10.63 90,076 -0.05(-0.46%)
Oct 28, 2003 10.71 10.74 10.66 10.68 92,621 -0.06(-0.53%)
Oct 27, 2003 10.68 10.77 10.64 10.73 28,988 +0.09(+0.86%)
Oct 24, 2003 10.60 10.69 10.32 10.64 43,836 +0.04(+0.33%)
Oct 23, 2003 10.68 10.75 10.61 10.61 34,644 -0.14(-1.32%)
Oct 22, 2003 10.96 10.96 10.75 10.75 44,684 -0.25(-2.25%)
Oct 21, 2003 10.86 11.00 10.86 11.00 29,412 +0.07(+0.65%)
Oct 20, 2003 11.21 11.31 10.88 10.93 77,915 -0.23(-2.03%)
Oct 17, 2003 11.35 11.35 10.93 11.15 35,210 -0.12(-1.07%)
Oct 16, 2003 11.29 11.39 11.19 11.27 25,311 -0.01(-0.13%)
Oct 15, 2003 11.49 11.49 11.29 11.29 44,260 -0.16(-1.36%)
Oct 14, 2003 11.44 11.60 11.44 11.44 32,382 +0.02(+0.19%)
Oct 13, 2003 11.33 11.49 11.34 11.42 26,301 +0.09(+0.81%)
Oct 10, 2003 11.39 11.39 11.11 11.33 43,411 -0.07(-0.62%)
Oct 09, 2003 11.42 11.46 11.31 11.40 55,290 +0.00(+0.00%)
Oct 08, 2003 11.38 11.41 11.33 11.40 75,511 +0.01(+0.12%)
Oct 07, 2003 11.42 11.39 11.24 11.39 48,078 -0.04(-0.31%)
Oct 06, 2003 11.02 11.42 11.01 11.42 73,531 +0.28(+2.54%)
Oct 03, 2003 11.15 11.19 11.03 11.14 26,018 +0.04(+0.32%)
Oct 02, 2003 11.14 11.14 10.99 11.10 37,190 -0.04(-0.38%)
Oct 01, 2003 10.82 11.15 10.82 11.15 77,208 +0.35(+3.28%)
Sep 30, 2003 10.86 10.86 10.69 10.79 73,673 -0.14(-1.29%)
Sep 29, 2003 10.86 10.96 10.82 10.93 114,115 +0.08(+0.72%)
Sep 26, 2003 10.83 10.89 10.83 10.86 90,217 +0.01(+0.13%)
Sep 25, 2003 10.82 10.86 10.78 10.84 104,924 +0.02(+0.20%)
Sep 24, 2003 10.68 10.93 10.68 10.82 97,429 +0.12(+1.12%)
Sep 23, 2003 10.64 10.71 10.64 10.70 40,018 +0.02(+0.20%)
Sep 22, 2003 10.32 10.71 10.32 10.68 162,901 +0.32(+3.07%)
Sep 19, 2003 10.51 10.58 10.30 10.36 48,926 -0.24(-2.27%)
Sep 18, 2003 10.61 10.61 10.54 10.60 59,390 -0.01(-0.07%)
Sep 17, 2003 10.38 10.61 10.38 10.61 29,978 +0.07(+0.67%)
Sep 16, 2003 10.40 10.61 10.38 10.54 20,221 +0.18(+1.78%)
Sep 15, 2003 10.40 10.42 10.29 10.35 32,240 -0.06(-0.54%)
Sep 12, 2003 10.36 10.47 10.22 10.41 19,372 +0.01(+0.14%)
Sep 11, 2003 10.11 10.41 10.11 10.40 28,847 +0.28(+2.80%)
Sep 10, 2003 10.15 10.15 10.01 10.11 37,472 -0.08(-0.76%)
Sep 09, 2003 10.33 10.33 10.18 10.19 18,382 -0.14(-1.37%)
Sep 08, 2003 10.37 10.61 10.33 10.33 50,482 -0.04(-0.34%)
Sep 05, 2003 10.32 10.59 10.32 10.37 86,399 +0.04(+0.41%)
Sep 04, 2003 10.18 10.32 10.18 10.32 32,240 +0.10(+0.97%)
Sep 03, 2003 10.22 10.25 10.18 10.23 39,169 +0.04(+0.42%)
Sep 02, 2003 9.964 10.24 9.964 10.18 41,290 +0.15(+1.48%)
Aug 29, 2003 10.15 10.35 10.03 10.03 21,635 -0.14(-1.39%)
Aug 28, 2003 10.08 10.21 10.01 10.18 21,493 +0.13(+1.34%)
Aug 27, 2003 10.22 10.37 10.04 10.04 33,513 -0.21(-2.07%)
Aug 26, 2003 10.01 10.29 10.01 10.25 40,159 +0.22(+2.18%)
Aug 25, 2003 9.865 10.03 9.717 10.03 42,987 +0.06(+0.57%)
Aug 22, 2003 10.29 10.31 9.971 9.978 50,340 -0.28(-2.76%)
Aug 21, 2003 10.22 10.46 10.22 10.26 79,329 +0.11(+1.12%)
Aug 20, 2003 10.22 10.22 10.01 10.15 39,452 -0.07(-0.69%)
Aug 19, 2003 10.08 10.22 9.929 10.22 37,755 +0.21(+2.12%)
Aug 18, 2003 9.639 10.01 9.639 10.01 43,129 +0.44(+4.58%)
Aug 15, 2003 9.547 9.688 9.512 9.568 12,443 +0.02(+0.22%)
Aug 14, 2003 9.462 9.653 9.462 9.547 23,049 +0.11(+1.12%)
Aug 13, 2003 9.533 9.533 9.405 9.441 32,665 -0.06(-0.60%)
Aug 12, 2003 9.476 9.533 9.405 9.497 27,008 +0.02(+0.22%)
Aug 11, 2003 9.370 9.476 9.370 9.476 25,594 +0.11(+1.13%)
Aug 08, 2003 9.476 9.476 9.285 9.370 24,746 -0.11(-1.12%)
Aug 07, 2003 9.299 9.512 9.207 9.476 57,694 +0.18(+1.98%)
Aug 06, 2003 9.271 9.299 9.087 9.292 66,037 +0.03(+0.31%)
Aug 05, 2003 9.547 9.653 9.193 9.264 782,264 -0.28(-2.96%)
Aug 04, 2003 10.02 10.02 9.547 9.547 72,824 -0.47(-4.66%)
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.