Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marcus Corp (NY: MCS )

10.60 -0.08 (-0.75%)
Streaming Delayed Price Updated: 11:17 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 (%)
Jan 31, 2003 9.204 9.935 9.204 9.696 56,078 +0.49(+5.34%)
Jan 30, 2003 9.415 9.625 9.169 9.204 54,512 -0.21(-2.24%)
Jan 29, 2003 9.415 9.527 9.415 9.415 22,488 -0.06(-0.67%)
Jan 28, 2003 9.661 9.710 9.380 9.478 39,710 -0.18(-1.89%)
Jan 27, 2003 9.857 9.857 9.618 9.661 27,185 -0.20(-2.00%)
Jan 24, 2003 9.843 9.935 9.836 9.857 40,706 +0.02(+0.21%)
Jan 23, 2003 9.801 9.977 9.801 9.836 20,922 +0.04(+0.36%)
Jan 22, 2003 9.618 9.885 9.618 9.801 25,192 +0.18(+1.90%)
Jan 21, 2003 9.450 9.661 9.415 9.618 49,673 +0.17(+1.78%)
Jan 17, 2003 9.766 9.773 9.422 9.450 31,597 -0.36(-3.65%)
Jan 16, 2003 9.836 9.871 9.731 9.808 23,342 -0.10(-0.99%)
Jan 15, 2003 9.977 10.01 9.801 9.906 34,871 -0.04(-0.35%)
Jan 14, 2003 9.906 9.942 9.780 9.942 31,882 -0.04(-0.35%)
Jan 13, 2003 9.843 9.977 9.731 9.977 32,593 +0.14(+1.43%)
Jan 10, 2003 9.836 10.08 9.836 9.836 28,181 -0.01(-0.14%)
Jan 09, 2003 9.843 10.13 9.822 9.850 51,381 +0.01(+0.07%)
Jan 08, 2003 9.906 10.12 9.864 9.843 43,980 -0.06(-0.64%)
Jan 07, 2003 10.16 10.17 9.836 9.906 30,174 -0.22(-2.15%)
Jan 06, 2003 9.906 10.19 9.871 10.12 13,521 +0.29(+2.93%)
Jan 03, 2003 10.19 10.19 9.836 9.836 29,320 -0.38(-3.71%)
Jan 02, 2003 9.942 10.26 9.415 10.22 61,629 +0.24(+2.39%)
Dec 31, 2002 9.906 10.29 9.906 9.977 63,622 +0.14(+1.43%)
Dec 30, 2002 10.47 10.47 9.836 9.836 60,063 -0.56(-5.41%)
Dec 27, 2002 10.36 10.40 10.15 10.40 33,020 -0.10(-0.94%)
Dec 26, 2002 10.75 10.75 10.40 10.50 20,211 -0.22(-2.03%)
Dec 24, 2002 10.76 10.78 10.71 10.71 13,379 -0.05(-0.46%)
Dec 23, 2002 10.37 10.76 10.37 10.76 35,013 +0.39(+3.72%)
Dec 20, 2002 10.38 10.60 10.35 10.38 63,764 +0.06(+0.61%)
Dec 19, 2002 10.26 10.35 10.20 10.31 32,736 +0.06(+0.55%)
Dec 18, 2002 10.50 10.50 10.13 10.26 22,061 -0.21(-2.01%)
Dec 17, 2002 10.31 10.52 10.31 10.47 23,342 +0.15(+1.50%)
Dec 16, 2002 10.04 10.31 10.04 10.31 20,068 +0.34(+3.38%)
Dec 13, 2002 10.36 10.36 9.977 9.977 17,506 -0.35(-3.40%)
Dec 12, 2002 10.22 10.40 10.12 10.33 16,225 +0.07(+0.69%)
Dec 11, 2002 10.12 10.36 10.05 10.26 40,706 +0.11(+1.04%)
Dec 10, 2002 9.977 10.19 9.977 10.15 33,874 +0.14(+1.40%)
Dec 09, 2002 10.12 10.22 9.977 10.01 35,440 -0.17(-1.66%)
Dec 06, 2002 10.12 10.22 9.906 10.18 22,488 +0.01(+0.07%)
Dec 05, 2002 10.00 10.19 9.906 10.17 18,930 +0.24(+2.40%)
Dec 04, 2002 10.08 10.08 9.850 9.935 20,638 -0.18(-1.81%)
Dec 03, 2002 9.780 10.26 9.780 10.12 18,787 +0.30(+3.08%)
Dec 02, 2002 9.843 10.15 9.773 9.815 27,327 -0.02(-0.21%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.