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 (%)
Nov 29, 2002 10.29 10.29 9.833 9.836 27,754 -0.46(-4.44%)
Nov 27, 2002 10.38 10.40 10.01 10.29 43,980 -0.04(-0.41%)
Nov 26, 2002 10.29 10.40 10.13 10.34 13,236 -0.02(-0.20%)
Nov 25, 2002 10.26 10.45 10.22 10.36 19,214 +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 63,622 +0.11(+1.04%)
Nov 20, 2002 9.766 10.12 9.766 10.12 21,349 +0.35(+3.60%)
Nov 19, 2002 9.949 9.963 9.766 9.766 17,222 -0.15(-1.49%)
Nov 18, 2002 10.33 10.45 9.836 9.913 43,838 -0.36(-3.49%)
Nov 15, 2002 10.05 10.29 9.984 10.27 31,597 +0.15(+1.53%)
Nov 14, 2002 9.991 10.15 9.942 10.12 31,739 +0.17(+1.69%)
Nov 13, 2002 10.01 10.01 9.836 9.949 20,068 -0.11(-1.05%)
Nov 12, 2002 9.801 10.12 9.801 10.05 18,930 +0.22(+2.21%)
Nov 11, 2002 10.08 10.08 9.766 9.836 19,214 -0.25(-2.44%)
Nov 08, 2002 10.08 10.12 9.801 10.08 17,222 +0.07(+0.70%)
Nov 07, 2002 10.08 10.08 9.826 10.01 37,433 -0.11(-1.04%)
Nov 06, 2002 10.08 10.15 9.942 10.12 86,110 -0.04(-0.35%)
Nov 05, 2002 10.08 10.15 10.08 10.15 48,392 +0.07(+0.70%)
Nov 04, 2002 10.11 10.12 10.05 10.08 30,743 -0.03(-0.28%)
Nov 01, 2002 10.00 10.12 10.00 10.11 48,535 +0.11(+1.12%)
Oct 31, 2002 10.05 10.10 9.949 9.998 24,481 -0.08(-0.84%)
Oct 30, 2002 10.01 10.12 9.906 10.08 33,874 -0.04(-0.35%)
Oct 29, 2002 10.17 10.17 9.942 10.12 22,346 -0.07(-0.69%)
Oct 28, 2002 10.09 10.32 10.08 10.19 40,991 +0.11(+1.05%)
Oct 25, 2002 9.415 10.08 9.415 10.08 441,227 +0.60(+6.30%)
Oct 24, 2002 9.766 9.836 9.380 9.485 14,944 -0.18(-1.82%)
Oct 23, 2002 9.344 9.661 9.176 9.661 17,364 +0.24(+2.54%)
Oct 22, 2002 9.520 9.548 9.380 9.422 25,192 -0.10(-1.03%)
Oct 21, 2002 9.380 9.520 9.309 9.520 13,379 +0.18(+1.88%)
Oct 18, 2002 9.204 9.387 9.204 9.344 10,674 +0.21(+2.31%)
Oct 17, 2002 9.028 9.134 8.972 9.134 26,758 +0.18(+1.96%)
Oct 16, 2002 9.098 9.134 8.817 8.958 35,440 -0.18(-1.92%)
Oct 15, 2002 8.677 9.134 8.642 9.134 33,020 +0.46(+5.26%)
Oct 14, 2002 8.473 8.740 8.431 8.677 26,900 +0.21(+2.49%)
Oct 11, 2002 8.501 8.607 8.466 8.466 34,728 +0.04(+0.42%)
Oct 10, 2002 8.572 8.572 8.389 8.431 24,338 -0.18(-2.04%)
Oct 09, 2002 9.063 9.063 8.487 8.607 38,714 -0.49(-5.41%)
Oct 08, 2002 8.712 9.204 8.480 9.098 56,078 +0.35(+4.02%)
Oct 07, 2002 9.148 9.190 8.747 8.747 327,362 -0.46(-4.96%)
Oct 04, 2002 9.134 9.239 9.134 9.204 13,948 +0.07(+0.77%)
Oct 03, 2002 9.351 9.485 9.063 9.134 26,046 -0.17(-1.81%)
Oct 02, 2002 9.618 9.689 9.302 9.302 19,499 -0.32(-3.29%)
Oct 01, 2002 9.204 9.618 9.134 9.618 29,889 +0.41(+4.50%)
Sep 30, 2002 8.888 9.204 8.649 9.204 80,132 +0.25(+2.75%)
Sep 27, 2002 9.401 9.485 8.958 8.958 33,732 -0.51(-5.42%)
Sep 26, 2002 9.141 9.471 9.049 9.471 51,950 +0.30(+3.30%)
Sep 25, 2002 9.239 9.246 8.916 9.169 35,298 -0.11(-1.14%)
Sep 24, 2002 9.063 9.274 8.853 9.274 98,066 -0.07(-0.75%)
Sep 23, 2002 9.239 9.408 9.134 9.344 37,290 +0.07(+0.76%)
Sep 20, 2002 9.415 9.520 9.225 9.274 68,603 -0.04(-0.38%)
Sep 19, 2002 9.555 9.569 9.309 9.309 21,492 -0.32(-3.28%)
Sep 18, 2002 9.766 9.773 9.464 9.625 38,714 -0.18(-1.79%)
Sep 17, 2002 10.01 10.08 9.555 9.801 30,458 -0.28(-2.79%)
Sep 16, 2002 10.25 10.33 10.08 10.08 8,966 -0.14(-1.37%)
Sep 13, 2002 9.977 10.29 9.942 10.22 11,244 +0.25(+2.46%)
Sep 12, 2002 10.29 10.33 9.977 9.977 13,663 -0.35(-3.40%)
Sep 11, 2002 10.36 10.40 10.33 10.33 41,560 -0.04(-0.34%)
Sep 10, 2002 9.906 10.63 9.906 10.36 69,600 +0.53(+5.36%)
Sep 09, 2002 9.590 9.871 9.450 9.836 24,338 +0.35(+3.70%)
Sep 06, 2002 9.415 9.555 9.316 9.485 53,801 +0.11(+1.12%)
Sep 05, 2002 9.836 9.871 9.380 9.380 28,323 -0.49(-4.98%)
Sep 04, 2002 9.316 9.899 9.316 9.871 42,699 +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.