Skip to main content

Marcus Corp (NY: MCS )

10.64 -0.04 (-0.33%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.40 10.53 10.36 10.50 187,186 +0.11(+1.01%)
Oct 30, 2003 10.56 10.56 10.40 10.40 58,789 -0.16(-1.53%)
Oct 29, 2003 10.61 10.61 10.53 10.56 90,675 -0.05(-0.46%)
Oct 28, 2003 10.64 10.67 10.59 10.61 93,237 -0.06(-0.53%)
Oct 27, 2003 10.61 10.70 10.57 10.66 29,181 +0.09(+0.86%)
Oct 24, 2003 10.53 10.61 10.26 10.57 44,127 +0.04(+0.33%)
Oct 23, 2003 10.61 10.68 10.54 10.54 34,875 -0.14(-1.32%)
Oct 22, 2003 10.89 10.89 10.68 10.68 44,981 -0.25(-2.25%)
Oct 21, 2003 10.78 10.92 10.78 10.92 29,608 +0.07(+0.65%)
Oct 20, 2003 11.13 11.24 10.81 10.85 78,433 -0.22(-2.03%)
Oct 17, 2003 11.28 11.28 10.85 11.08 35,444 -0.12(-1.07%)
Oct 16, 2003 11.21 11.31 11.11 11.20 25,480 -0.01(-0.12%)
Oct 15, 2003 11.42 11.42 11.21 11.21 44,554 -0.15(-1.36%)
Oct 14, 2003 11.37 11.52 11.37 11.37 32,597 +0.02(+0.19%)
Oct 13, 2003 11.25 11.42 11.27 11.35 26,476 +0.09(+0.81%)
Oct 10, 2003 11.31 11.31 11.04 11.25 43,700 -0.07(-0.62%)
Oct 09, 2003 11.35 11.38 11.24 11.32 55,657 +0.00(+0.00%)
Oct 08, 2003 11.30 11.34 11.25 11.32 76,013 +0.01(+0.12%)
Oct 07, 2003 11.35 11.31 11.17 11.31 48,398 -0.04(-0.31%)
Oct 06, 2003 10.95 11.35 10.94 11.35 74,020 +0.28(+2.54%)
Oct 03, 2003 11.08 11.11 10.96 11.06 26,191 +0.04(+0.32%)
Oct 02, 2003 11.06 11.06 10.92 11.03 37,437 -0.04(-0.38%)
Oct 01, 2003 10.75 11.07 10.75 11.07 77,721 +0.35(+3.28%)
Sep 30, 2003 10.78 10.79 10.61 10.72 74,162 -0.14(-1.29%)
Sep 29, 2003 10.78 10.89 10.75 10.86 114,874 +0.08(+0.72%)
Sep 26, 2003 10.76 10.82 10.76 10.78 90,817 +0.01(+0.13%)
Sep 25, 2003 10.75 10.78 10.71 10.77 105,621 +0.02(+0.20%)
Sep 24, 2003 10.61 10.86 10.61 10.75 98,077 +0.12(+1.12%)
Sep 23, 2003 10.57 10.64 10.57 10.63 40,284 +0.02(+0.20%)
Sep 22, 2003 10.26 10.64 10.26 10.61 163,983 +0.32(+3.07%)
Sep 19, 2003 10.44 10.51 10.23 10.29 49,252 -0.24(-2.27%)
Sep 18, 2003 10.54 10.54 10.47 10.53 59,785 -0.01(-0.07%)
Sep 17, 2003 10.31 10.54 10.31 10.54 30,177 +0.07(+0.67%)
Sep 16, 2003 10.33 10.54 10.31 10.47 20,355 +0.18(+1.78%)
Sep 15, 2003 10.33 10.35 10.22 10.28 32,455 -0.06(-0.54%)
Sep 12, 2003 10.29 10.40 10.15 10.34 19,501 +0.01(+0.14%)
Sep 11, 2003 10.05 10.34 10.05 10.33 29,038 +0.28(+2.80%)
Sep 10, 2003 10.08 10.08 9.948 10.05 37,721 -0.08(-0.76%)
Sep 09, 2003 10.26 10.26 10.12 10.12 18,505 -0.14(-1.37%)
Sep 08, 2003 10.30 10.54 10.26 10.26 50,817 -0.04(-0.34%)
Sep 05, 2003 10.26 10.52 10.25 10.30 86,974 +0.04(+0.41%)
Sep 04, 2003 10.12 10.26 10.12 10.26 32,455 +0.10(+0.97%)
Sep 03, 2003 10.15 10.19 10.12 10.16 39,430 +0.04(+0.42%)
Sep 02, 2003 9.898 10.17 9.898 10.12 41,565 +0.15(+1.48%)
Aug 29, 2003 10.08 10.28 9.969 9.969 21,779 -0.14(-1.39%)
Aug 28, 2003 10.01 10.14 9.940 10.11 21,636 +0.13(+1.34%)
Aug 27, 2003 10.15 10.31 9.976 9.976 33,736 -0.21(-2.07%)
Aug 26, 2003 9.940 10.22 9.940 10.19 40,426 +0.22(+2.18%)
Aug 25, 2003 9.800 9.969 9.652 9.969 43,273 +0.06(+0.57%)
Aug 22, 2003 10.22 10.24 9.905 9.912 50,675 -0.28(-2.76%)
Aug 21, 2003 10.15 10.39 10.15 10.19 79,856 +0.11(+1.11%)
Aug 20, 2003 10.15 10.15 9.940 10.08 39,714 -0.07(-0.69%)
Aug 19, 2003 10.01 10.15 9.863 10.15 38,006 +0.21(+2.12%)
Aug 18, 2003 9.575 9.948 9.575 9.940 43,415 +0.44(+4.58%)
Aug 15, 2003 9.484 9.624 9.449 9.505 12,526 +0.02(+0.22%)
Aug 14, 2003 9.400 9.589 9.400 9.484 23,202 +0.11(+1.12%)
Aug 13, 2003 9.470 9.470 9.343 9.378 32,882 -0.06(-0.60%)
Aug 12, 2003 9.414 9.470 9.343 9.435 27,188 +0.02(+0.22%)
Aug 11, 2003 9.308 9.414 9.308 9.414 25,764 +0.11(+1.13%)
Aug 08, 2003 9.414 9.414 9.224 9.308 24,910 -0.11(-1.12%)
Aug 07, 2003 9.238 9.449 9.147 9.414 58,077 +0.18(+1.98%)
Aug 06, 2003 9.210 9.238 9.027 9.231 66,476 +0.03(+0.31%)
Aug 05, 2003 9.484 9.589 9.133 9.203 787,464 -0.28(-2.96%)
Aug 04, 2003 9.955 9.955 9.484 9.484 73,308 -0.46(-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.