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

Marcus Corp (NY: MCS )

10.61 -0.07 (-0.66%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 18, 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 (%)
Aug 30, 2002 9.401 9.871 9.401 9.836 24,481 +0.46(+4.87%)
Aug 29, 2002 9.731 9.731 9.309 9.380 37,433 -0.39(-3.96%)
Aug 28, 2002 10.22 10.27 9.766 9.766 19,641 -0.49(-4.79%)
Aug 27, 2002 10.54 10.54 10.26 10.26 26,615 -0.28(-2.67%)
Aug 26, 2002 10.15 10.57 10.15 10.54 46,684 +0.35(+3.45%)
Aug 23, 2002 10.19 10.31 10.15 10.19 34,728 -0.07(-0.68%)
Aug 22, 2002 9.836 10.29 9.724 10.26 24,054 +0.49(+5.04%)
Aug 21, 2002 9.344 9.766 9.204 9.766 24,765 +0.49(+5.30%)
Aug 20, 2002 9.204 9.380 9.204 9.274 24,338 +0.13(+1.46%)
Aug 16, 2002 9.415 9.485 9.141 9.141 16,225 -0.27(-2.91%)
Aug 15, 2002 9.415 9.590 9.380 9.415 36,009 +0.04(+0.37%)
Aug 14, 2002 9.590 9.597 8.993 9.380 78,709 -0.20(-2.13%)
Aug 13, 2002 9.871 10.22 9.583 9.583 20,495 -0.32(-3.26%)
Aug 12, 2002 9.857 10.01 9.696 9.906 10,247 -0.25(-2.42%)
Aug 07, 2002 10.13 10.22 10.05 10.15 7,828 +0.02(+0.21%)
Aug 06, 2002 9.871 10.15 9.871 10.13 25,192 +0.31(+3.15%)
Aug 05, 2002 10.36 10.36 9.822 9.822 10,105 -0.48(-4.70%)
Aug 02, 2002 10.61 10.61 9.977 10.31 24,908 -0.28(-2.65%)
Aug 01, 2002 10.40 10.81 10.36 10.59 55,651 +0.19(+1.82%)
Jul 31, 2002 10.54 10.65 10.40 10.40 77,570 -0.21(-1.99%)
Jul 30, 2002 10.78 10.79 10.51 10.61 90,665 -0.25(-2.33%)
Jul 29, 2002 10.39 10.89 10.39 10.86 76,574 +0.50(+4.81%)
Jul 26, 2002 10.08 10.45 10.08 10.36 16,937 +0.28(+2.79%)
Jul 25, 2002 9.731 10.12 9.731 10.08 27,754 +0.32(+3.24%)
Jul 24, 2002 8.431 9.766 8.361 9.766 107,744 +0.88(+9.88%)
Jul 23, 2002 9.485 9.492 8.888 8.888 52,235 -0.70(-7.33%)
Jul 22, 2002 9.942 10.01 9.134 9.590 41,845 -0.39(-3.87%)
Jul 19, 2002 9.766 9.977 9.696 9.977 36,436 +0.04(+0.35%)
Jul 17, 2002 9.815 9.977 9.555 9.942 23,911 -0.35(-3.41%)
Jul 12, 2002 10.89 10.90 10.29 10.29 25,050 -0.63(-5.79%)
Jul 11, 2002 10.79 11.17 10.75 10.93 46,827 +0.06(+0.58%)
Jul 10, 2002 10.94 10.94 10.83 10.86 22,630 -0.08(-0.71%)
Jul 09, 2002 10.97 10.97 10.94 10.94 15,229 -0.03(-0.26%)
Jul 08, 2002 11.10 11.10 10.97 10.97 32,736 -0.13(-1.20%)
Jul 05, 2002 10.90 11.21 10.89 11.10 27,469 +0.21(+1.93%)
Jul 04, 2002 11.14 11.14 10.71 10.89 12,667 +0.00(+0.00%)
Jul 03, 2002 11.14 11.14 10.71 10.89 12,667 -0.30(-2.64%)
Jul 02, 2002 11.45 11.52 11.14 11.19 11,244 -0.27(-2.33%)
Jul 01, 2002 11.70 11.70 11.38 11.45 21,776 -0.25(-2.10%)
Jun 28, 2002 11.29 11.76 11.29 11.70 216,770 +0.46(+4.06%)
Jun 27, 2002 11.33 11.33 11.14 11.24 58,498 -0.08(-0.68%)
Jun 26, 2002 11.14 11.41 11.06 11.32 72,019 +0.15(+1.32%)
Jun 25, 2002 11.18 11.42 11.17 11.17 47,111 -0.25(-2.15%)
Jun 21, 2002 10.75 11.42 10.75 11.42 98,778 +0.84(+7.97%)
Jun 20, 2002 9.843 10.73 9.836 10.57 56,932 +0.77(+7.81%)
Jun 19, 2002 10.68 10.95 9.808 9.808 86,822 -0.94(-8.76%)
Jun 18, 2002 10.64 10.78 10.36 10.75 40,849 +0.14(+1.33%)
Jun 17, 2002 10.03 10.61 10.03 10.61 32,451 +0.60(+5.96%)
Jun 14, 2002 9.836 10.08 9.703 10.01 38,144 +0.18(+1.79%)
Jun 12, 2002 9.984 9.984 9.625 9.836 22,630 -0.14(-1.41%)
Jun 11, 2002 10.01 10.19 9.977 9.977 23,057 -0.08(-0.77%)
Jun 10, 2002 9.766 10.19 9.766 10.05 38,998 +0.32(+3.32%)
Jun 07, 2002 10.05 10.05 9.436 9.731 26,331 -0.32(-3.15%)
Jun 06, 2002 10.21 10.24 10.05 10.05 58,355 -0.23(-2.26%)
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.