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 )

10.58 -0.10 (-0.94%)
Streaming Delayed Price Updated: 1:22 PM 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 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%)
Aug 01, 2003 10.50 10.50 9.948 9.948 58,219 -0.59(-5.60%)
Jul 31, 2003 10.36 10.59 10.33 10.54 37,152 +0.18(+1.69%)
Jul 30, 2003 10.46 10.53 10.29 10.36 29,465 -0.09(-0.87%)
Jul 29, 2003 10.54 10.57 10.43 10.45 24,483 -0.06(-0.60%)
Jul 28, 2003 10.43 10.57 10.43 10.52 55,657 +0.13(+1.28%)
Jul 25, 2003 10.14 10.46 10.07 10.38 32,455 +0.24(+2.36%)
Jul 24, 2003 9.765 10.50 9.730 10.14 70,319 +0.35(+3.59%)
Jul 23, 2003 9.905 9.905 9.667 9.793 22,206 -0.11(-1.06%)
Jul 22, 2003 9.870 9.990 9.659 9.898 87,828 +0.06(+0.64%)
Jul 21, 2003 9.905 9.962 9.835 9.835 38,718 -0.11(-1.06%)
Jul 18, 2003 9.835 9.976 9.835 9.940 33,309 +0.17(+1.73%)
Jul 17, 2003 9.976 9.997 9.674 9.772 45,124 -0.23(-2.32%)
Jul 16, 2003 10.26 10.26 9.990 10.00 35,444 -0.25(-2.47%)
Jul 15, 2003 10.36 10.57 10.24 10.26 42,277 -0.06(-0.61%)
Jul 14, 2003 10.53 10.54 10.26 10.32 29,038 -0.20(-1.94%)
Jul 11, 2003 10.34 10.61 10.26 10.52 26,903 +0.20(+1.97%)
Jul 10, 2003 10.54 10.54 9.955 10.32 71,742 -0.39(-3.67%)
Jul 09, 2003 10.80 10.80 10.47 10.71 51,814 -0.08(-0.78%)
Jul 08, 2003 10.54 10.80 10.40 10.80 58,647 +0.26(+2.47%)
Jul 07, 2003 10.50 10.54 10.33 10.54 31,885 +0.10(+0.94%)
Jul 03, 2003 10.53 10.53 10.44 10.44 14,946 -0.07(-0.67%)
Jul 02, 2003 10.52 10.54 10.43 10.51 54,234 +0.04(+0.40%)
Jul 01, 2003 10.47 10.54 10.33 10.47 40,853 -0.04(-0.33%)
Jun 30, 2003 10.47 10.50 10.23 10.50 99,073 -0.03(-0.27%)
Jun 27, 2003 10.36 10.54 10.36 10.53 100,924 +0.22(+2.11%)
Jun 26, 2003 10.22 10.50 10.13 10.31 31,316 +0.05(+0.48%)
Jun 25, 2003 10.29 10.43 9.940 10.26 90,105 -0.06(-0.61%)
Jun 24, 2003 9.976 10.36 9.905 10.33 43,415 +0.22(+2.23%)
Jun 23, 2003 10.19 10.40 10.10 10.10 62,917 -0.06(-0.55%)
Jun 20, 2003 10.40 10.40 10.16 10.16 75,159 -0.18(-1.77%)
Jun 19, 2003 10.22 10.40 10.22 10.34 61,493 +0.23(+2.29%)
Jun 18, 2003 10.36 10.36 10.10 10.11 16,796 -0.25(-2.44%)
Jun 17, 2003 10.26 10.40 10.21 10.36 112,738 +0.15(+1.51%)
Jun 16, 2003 9.983 10.21 9.976 10.21 58,789 +0.24(+2.40%)
Jun 13, 2003 10.40 10.40 9.969 9.969 34,732 -0.39(-3.80%)
Jun 12, 2003 10.47 10.50 10.36 10.36 16,512 -0.14(-1.34%)
Jun 11, 2003 10.29 10.50 10.26 10.50 24,483 +0.14(+1.36%)
Jun 10, 2003 10.24 10.36 10.22 10.36 20,070 +0.17(+1.65%)
Jun 09, 2003 10.33 10.33 10.15 10.19 19,501 -0.18(-1.69%)
Jun 06, 2003 10.53 10.57 10.33 10.37 19,074 -0.09(-0.87%)
Jun 05, 2003 10.42 10.49 10.41 10.46 23,914 +0.04(+0.40%)
Jun 04, 2003 10.46 10.54 10.12 10.42 77,436 -0.04(-0.40%)
Jun 03, 2003 10.12 10.46 10.12 10.46 91,671 +0.34(+3.33%)
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.