NYSE - Delayed Quote • USD
The Marcus Corporation (MCS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.51 | 13.58 | 13.37 | 13.47 | 13.47 | 266,800 |
Apr 24, 2024 | 13.47 | 13.69 | 13.45 | 13.65 | 13.65 | 317,500 |
Apr 23, 2024 | 13.48 | 13.62 | 13.44 | 13.55 | 13.55 | 400,200 |
Apr 22, 2024 | 13.18 | 13.36 | 13.18 | 13.33 | 13.33 | 303,400 |
Apr 19, 2024 | 13.13 | 13.37 | 13.04 | 13.21 | 13.21 | 291,500 |
Apr 18, 2024 | 12.88 | 13.28 | 12.78 | 13.16 | 13.16 | 1,367,200 |
Apr 17, 2024 | 13.08 | 13.11 | 12.80 | 12.83 | 12.83 | 838,500 |
Apr 16, 2024 | 13.00 | 13.04 | 12.87 | 12.98 | 12.98 | 248,300 |
Apr 15, 2024 | 13.22 | 13.46 | 13.03 | 13.04 | 13.04 | 403,800 |
Apr 12, 2024 | 13.57 | 13.57 | 13.02 | 13.12 | 13.12 | 439,600 |
Apr 11, 2024 | 13.64 | 13.64 | 13.31 | 13.60 | 13.60 | 363,100 |
Apr 10, 2024 | 13.67 | 13.70 | 13.34 | 13.59 | 13.59 | 351,200 |
Apr 9, 2024 | 13.73 | 13.87 | 13.72 | 13.77 | 13.77 | 239,700 |
Apr 8, 2024 | 13.87 | 13.90 | 13.68 | 13.69 | 13.69 | 232,900 |
Apr 5, 2024 | 13.85 | 14.00 | 13.72 | 13.87 | 13.87 | 240,500 |
Apr 4, 2024 | 13.96 | 14.06 | 13.75 | 13.81 | 13.81 | 373,800 |
Apr 3, 2024 | 14.01 | 14.06 | 13.64 | 13.84 | 13.84 | 436,500 |
Apr 2, 2024 | 14.01 | 14.08 | 13.90 | 14.03 | 14.03 | 292,200 |
Apr 1, 2024 | 14.26 | 14.28 | 13.99 | 14.05 | 14.05 | 368,800 |
Mar 28, 2024 | 14.17 | 14.26 | 14.15 | 14.26 | 14.26 | 343,900 |
Mar 27, 2024 | 14.06 | 14.21 | 14.01 | 14.16 | 14.16 | 248,600 |
Mar 26, 2024 | 14.14 | 14.19 | 14.01 | 14.01 | 14.01 | 202,800 |
Mar 25, 2024 | 14.38 | 14.52 | 13.98 | 14.07 | 14.07 | 278,100 |
Mar 22, 2024 | 14.35 | 14.37 | 14.29 | 14.34 | 14.34 | 170,100 |
Mar 21, 2024 | 14.40 | 14.44 | 14.31 | 14.31 | 14.31 | 346,400 |
Mar 20, 2024 | 14.32 | 14.48 | 14.20 | 14.39 | 14.39 | 377,300 |
Mar 19, 2024 | 14.15 | 14.39 | 14.15 | 14.29 | 14.29 | 232,500 |
Mar 18, 2024 | 14.47 | 14.47 | 14.15 | 14.16 | 14.16 | 540,100 |
Mar 15, 2024 | 14.27 | 14.57 | 14.27 | 14.47 | 14.47 | 753,000 |
Mar 14, 2024 | 14.36 | 14.48 | 14.22 | 14.34 | 14.34 | 304,900 |
Mar 13, 2024 | 14.18 | 14.39 | 14.18 | 14.38 | 14.38 | 280,100 |
Mar 12, 2024 | 14.30 | 14.36 | 14.11 | 14.22 | 14.22 | 229,600 |
Mar 11, 2024 | 14.31 | 14.33 | 14.18 | 14.28 | 14.28 | 175,300 |
Mar 8, 2024 | 14.43 | 14.52 | 14.16 | 14.28 | 14.28 | 302,600 |
Mar 7, 2024 | 14.30 | 14.51 | 14.30 | 14.43 | 14.43 | 400,900 |
Mar 6, 2024 | 14.49 | 14.49 | 14.05 | 14.28 | 14.28 | 486,300 |
Mar 5, 2024 | 14.49 | 14.65 | 14.30 | 14.40 | 14.40 | 382,600 |
Mar 4, 2024 | 14.42 | 14.98 | 14.42 | 14.53 | 14.53 | 604,100 |
Mar 1, 2024 | 0.07 Dividend | |||||
Mar 1, 2024 | 14.57 | 14.57 | 14.27 | 14.34 | 14.34 | 562,100 |
Feb 29, 2024 | 14.18 | 14.93 | 14.18 | 14.67 | 14.60 | 695,300 |
Feb 28, 2024 | 14.44 | 14.83 | 14.44 | 14.79 | 14.72 | 512,200 |
Feb 27, 2024 | 14.64 | 14.67 | 14.29 | 14.46 | 14.39 | 491,000 |
Feb 26, 2024 | 14.65 | 14.74 | 14.52 | 14.61 | 14.54 | 302,700 |
Feb 23, 2024 | 14.77 | 14.95 | 14.67 | 14.69 | 14.62 | 721,900 |
Feb 22, 2024 | 14.72 | 14.99 | 14.61 | 14.84 | 14.77 | 430,200 |
Feb 21, 2024 | 14.63 | 14.75 | 14.54 | 14.73 | 14.66 | 1,505,800 |
Feb 20, 2024 | 14.52 | 14.69 | 14.51 | 14.68 | 14.61 | 330,800 |
Feb 16, 2024 | 14.52 | 14.71 | 14.31 | 14.62 | 14.55 | 483,700 |
Feb 15, 2024 | 14.41 | 14.68 | 14.38 | 14.64 | 14.57 | 428,700 |
Feb 14, 2024 | 14.36 | 14.37 | 14.00 | 14.32 | 14.25 | 360,300 |
Feb 13, 2024 | 14.11 | 14.34 | 13.98 | 14.22 | 14.15 | 371,200 |
Feb 12, 2024 | 14.24 | 14.46 | 14.24 | 14.30 | 14.23 | 426,100 |
Feb 9, 2024 | 14.00 | 14.29 | 13.92 | 14.26 | 14.19 | 439,800 |
Feb 8, 2024 | 13.86 | 14.06 | 13.83 | 14.03 | 13.96 | 602,400 |
Feb 7, 2024 | 13.69 | 13.84 | 13.55 | 13.84 | 13.77 | 542,900 |
Feb 6, 2024 | 13.35 | 13.79 | 13.30 | 13.70 | 13.63 | 1,225,400 |
Feb 5, 2024 | 13.52 | 13.60 | 13.32 | 13.36 | 13.30 | 301,600 |
Feb 2, 2024 | 13.51 | 13.65 | 13.38 | 13.62 | 13.56 | 289,800 |
Feb 1, 2024 | 13.56 | 13.63 | 13.46 | 13.61 | 13.55 | 349,700 |
Jan 31, 2024 | 13.86 | 13.96 | 13.55 | 13.58 | 13.52 | 1,084,200 |
Jan 30, 2024 | 13.72 | 13.86 | 13.63 | 13.82 | 13.75 | 369,800 |
Jan 29, 2024 | 13.71 | 13.74 | 13.57 | 13.70 | 13.63 | 270,500 |
Jan 26, 2024 | 13.55 | 13.76 | 13.55 | 13.70 | 13.63 | 306,800 |
Jan 25, 2024 | 13.64 | 13.65 | 13.35 | 13.50 | 13.44 | 421,400 |
Jan 24, 2024 | 13.79 | 13.79 | 13.39 | 13.51 | 13.45 | 363,300 |
Jan 23, 2024 | 13.94 | 14.06 | 13.70 | 13.71 | 13.64 | 236,200 |
Jan 22, 2024 | 13.77 | 13.86 | 13.66 | 13.82 | 13.75 | 248,500 |
Jan 19, 2024 | 13.65 | 13.76 | 13.49 | 13.70 | 13.63 | 272,700 |
Jan 18, 2024 | 13.60 | 13.63 | 13.39 | 13.59 | 13.53 | 319,200 |
Jan 17, 2024 | 13.31 | 13.67 | 13.30 | 13.60 | 13.54 | 319,400 |
Jan 16, 2024 | 13.68 | 13.77 | 13.39 | 13.44 | 13.38 | 385,700 |
Jan 12, 2024 | 13.84 | 13.85 | 13.62 | 13.78 | 13.71 | 425,600 |
Jan 11, 2024 | 13.89 | 13.91 | 13.70 | 13.79 | 13.72 | 330,800 |
Jan 10, 2024 | 13.90 | 13.97 | 13.79 | 13.95 | 13.88 | 360,500 |
Jan 9, 2024 | 14.14 | 14.16 | 13.91 | 13.98 | 13.91 | 377,000 |
Jan 8, 2024 | 14.15 | 14.24 | 13.99 | 14.19 | 14.12 | 306,800 |
Jan 5, 2024 | 14.25 | 14.25 | 14.15 | 14.18 | 14.11 | 273,300 |
Jan 4, 2024 | 14.43 | 14.43 | 14.15 | 14.27 | 14.20 | 327,400 |
Jan 3, 2024 | 14.42 | 14.46 | 14.29 | 14.39 | 14.32 | 289,500 |
Jan 2, 2024 | 14.35 | 14.57 | 14.32 | 14.49 | 14.42 | 322,500 |
Dec 29, 2023 | 14.63 | 14.68 | 14.53 | 14.58 | 14.51 | 230,200 |
Dec 28, 2023 | 14.65 | 14.71 | 14.58 | 14.69 | 14.62 | 286,600 |
Dec 27, 2023 | 14.54 | 14.69 | 14.53 | 14.64 | 14.57 | 250,000 |
Dec 26, 2023 | 14.72 | 14.75 | 14.54 | 14.56 | 14.49 | 210,800 |
Dec 22, 2023 | 14.81 | 14.92 | 14.68 | 14.73 | 14.66 | 197,600 |
Dec 21, 2023 | 14.71 | 14.79 | 14.57 | 14.77 | 14.70 | 264,700 |
Dec 20, 2023 | 14.75 | 14.87 | 14.56 | 14.62 | 14.55 | 385,800 |
Dec 19, 2023 | 14.65 | 14.83 | 14.65 | 14.76 | 14.69 | 303,700 |
Dec 18, 2023 | 14.59 | 14.70 | 14.36 | 14.65 | 14.58 | 491,700 |
Dec 15, 2023 | 14.63 | 14.64 | 14.40 | 14.60 | 14.53 | 3,090,700 |
Dec 14, 2023 | 14.83 | 14.92 | 14.54 | 14.59 | 14.52 | 343,200 |
Dec 13, 2023 | 14.39 | 14.74 | 14.29 | 14.65 | 14.58 | 607,600 |
Dec 12, 2023 | 14.36 | 14.49 | 14.25 | 14.42 | 14.35 | 480,200 |
Dec 11, 2023 | 14.11 | 14.38 | 14.07 | 14.33 | 14.26 | 542,200 |
Dec 8, 2023 | 14.00 | 14.13 | 13.95 | 14.07 | 14.00 | 332,400 |
Dec 7, 2023 | 13.92 | 14.12 | 13.85 | 14.05 | 13.98 | 247,100 |
Dec 6, 2023 | 14.13 | 14.20 | 13.80 | 13.90 | 13.83 | 330,800 |
Dec 5, 2023 | 14.37 | 14.37 | 14.02 | 14.04 | 13.97 | 353,400 |
Dec 4, 2023 | 14.11 | 14.48 | 14.11 | 14.43 | 14.36 | 530,300 |
Dec 1, 2023 | 13.94 | 14.25 | 13.93 | 14.15 | 14.08 | 469,600 |
Nov 30, 2023 | 14.16 | 14.16 | 13.69 | 13.91 | 13.84 | 695,300 |
Nov 29, 2023 | 14.24 | 14.26 | 14.06 | 14.12 | 14.05 | 570,800 |
Nov 28, 2023 | 14.28 | 14.30 | 14.04 | 14.17 | 14.10 | 792,100 |
Nov 27, 2023 | 14.27 | 14.32 | 14.05 | 14.28 | 14.21 | 479,100 |
Nov 24, 2023 | 0.07 Dividend | |||||
Nov 24, 2023 | 14.47 | 14.47 | 14.14 | 14.39 | 14.32 | 202,400 |
Nov 22, 2023 | 14.66 | 14.85 | 14.51 | 14.53 | 14.39 | 230,500 |
Nov 21, 2023 | 14.80 | 14.82 | 14.30 | 14.57 | 14.43 | 756,300 |
Nov 20, 2023 | 15.10 | 15.13 | 14.89 | 14.94 | 14.80 | 545,500 |
Nov 17, 2023 | 15.36 | 15.36 | 15.05 | 15.12 | 14.98 | 228,600 |
Nov 16, 2023 | 15.13 | 15.40 | 15.06 | 15.28 | 15.13 | 215,000 |
Nov 15, 2023 | 15.10 | 15.39 | 15.10 | 15.31 | 15.16 | 319,000 |
Nov 14, 2023 | 15.28 | 15.33 | 15.03 | 15.15 | 15.01 | 303,300 |
Nov 13, 2023 | 14.99 | 15.03 | 14.88 | 15.02 | 14.88 | 246,700 |
Nov 10, 2023 | 15.10 | 15.14 | 14.98 | 15.07 | 14.93 | 250,400 |
Nov 9, 2023 | 15.25 | 15.30 | 15.02 | 15.05 | 14.91 | 1,063,000 |
Nov 8, 2023 | 15.24 | 15.27 | 15.11 | 15.26 | 15.11 | 308,200 |
Nov 7, 2023 | 15.38 | 15.39 | 15.18 | 15.28 | 15.13 | 175,100 |
Nov 6, 2023 | 15.50 | 15.53 | 15.38 | 15.45 | 15.30 | 207,300 |
Nov 3, 2023 | 15.56 | 15.71 | 15.38 | 15.57 | 15.42 | 376,100 |
Nov 2, 2023 | 15.55 | 15.59 | 15.11 | 15.30 | 15.15 | 312,800 |
Nov 1, 2023 | 15.08 | 15.52 | 15.08 | 15.31 | 15.16 | 301,300 |
Oct 31, 2023 | 15.35 | 15.62 | 15.35 | 15.54 | 15.39 | 174,400 |
Oct 30, 2023 | 15.26 | 15.52 | 15.26 | 15.41 | 15.26 | 151,600 |
Oct 27, 2023 | 15.27 | 15.32 | 15.10 | 15.20 | 15.05 | 173,900 |
Oct 26, 2023 | 15.22 | 15.32 | 15.11 | 15.32 | 15.17 | 151,700 |
Oct 25, 2023 | 15.38 | 15.45 | 15.18 | 15.27 | 15.12 | 141,500 |
Oct 24, 2023 | 15.43 | 15.48 | 15.29 | 15.37 | 15.22 | 171,900 |
Oct 23, 2023 | 15.40 | 15.58 | 15.32 | 15.40 | 15.25 | 148,400 |
Oct 20, 2023 | 15.50 | 15.70 | 15.36 | 15.45 | 15.30 | 156,500 |
Oct 19, 2023 | 15.58 | 15.76 | 15.41 | 15.49 | 15.34 | 165,700 |
Oct 18, 2023 | 15.66 | 15.76 | 15.53 | 15.53 | 15.38 | 255,800 |
Oct 17, 2023 | 15.56 | 15.86 | 15.55 | 15.68 | 15.53 | 304,800 |
Oct 16, 2023 | 15.60 | 15.70 | 15.54 | 15.57 | 15.42 | 222,600 |
Oct 13, 2023 | 15.75 | 15.75 | 15.41 | 15.56 | 15.41 | 282,000 |
Oct 12, 2023 | 15.55 | 15.76 | 15.50 | 15.75 | 15.60 | 335,600 |
Oct 11, 2023 | 15.68 | 15.72 | 15.42 | 15.58 | 15.43 | 164,000 |
Oct 10, 2023 | 15.74 | 15.86 | 15.62 | 15.64 | 15.49 | 241,400 |
Oct 9, 2023 | 15.65 | 15.76 | 15.64 | 15.74 | 15.59 | 203,700 |
Oct 6, 2023 | 15.65 | 15.88 | 15.60 | 15.74 | 15.59 | 243,700 |
Oct 5, 2023 | 15.63 | 15.81 | 15.60 | 15.70 | 15.55 | 296,100 |
Oct 4, 2023 | 15.43 | 15.66 | 15.30 | 15.66 | 15.51 | 223,800 |
Oct 3, 2023 | 15.52 | 15.71 | 15.41 | 15.50 | 15.35 | 179,800 |
Oct 2, 2023 | 15.66 | 15.74 | 15.52 | 15.60 | 15.45 | 231,900 |
Sep 29, 2023 | 15.55 | 15.58 | 15.39 | 15.50 | 15.35 | 168,700 |
Sep 28, 2023 | 15.56 | 15.68 | 15.39 | 15.50 | 15.35 | 209,100 |
Sep 27, 2023 | 15.63 | 15.71 | 15.40 | 15.53 | 15.38 | 158,900 |
Sep 26, 2023 | 15.57 | 15.74 | 15.42 | 15.49 | 15.34 | 205,400 |
Sep 25, 2023 | 15.22 | 15.82 | 15.20 | 15.59 | 15.44 | 215,600 |
Sep 22, 2023 | 15.37 | 15.50 | 15.20 | 15.20 | 15.05 | 94,100 |
Sep 21, 2023 | 15.09 | 15.58 | 15.09 | 15.35 | 15.20 | 258,300 |
Sep 20, 2023 | 15.17 | 15.27 | 15.09 | 15.11 | 14.97 | 414,400 |
Sep 19, 2023 | 15.19 | 15.23 | 15.03 | 15.13 | 14.99 | 167,800 |
Sep 18, 2023 | 14.94 | 15.17 | 14.90 | 15.09 | 14.95 | 124,400 |
Sep 15, 2023 | 14.90 | 15.00 | 14.77 | 14.89 | 14.75 | 446,800 |
Sep 14, 2023 | 14.88 | 15.20 | 14.77 | 14.90 | 14.76 | 219,600 |
Sep 13, 2023 | 14.66 | 14.75 | 14.47 | 14.73 | 14.59 | 184,100 |
Sep 12, 2023 | 14.70 | 14.83 | 14.63 | 14.66 | 14.52 | 235,200 |
Sep 11, 2023 | 14.76 | 14.90 | 14.70 | 14.76 | 14.62 | 110,700 |
Sep 8, 2023 | 14.84 | 14.84 | 14.65 | 14.73 | 14.59 | 193,100 |
Sep 7, 2023 | 15.06 | 15.06 | 14.63 | 14.88 | 14.74 | 273,200 |
Sep 6, 2023 | 15.22 | 15.22 | 14.97 | 15.08 | 14.94 | 223,400 |
Sep 5, 2023 | 15.09 | 15.27 | 14.99 | 15.14 | 15.00 | 196,600 |
Sep 1, 2023 | 15.19 | 15.31 | 15.11 | 15.20 | 15.05 | 109,700 |
Aug 31, 2023 | 15.56 | 15.75 | 15.14 | 15.19 | 15.04 | 217,400 |
Aug 30, 2023 | 15.27 | 15.53 | 15.21 | 15.53 | 15.38 | 212,300 |
Aug 29, 2023 | 15.31 | 15.32 | 15.15 | 15.26 | 15.11 | 295,800 |
Aug 28, 2023 | 15.26 | 15.50 | 15.26 | 15.32 | 15.17 | 101,800 |
Aug 25, 2023 | 15.48 | 15.53 | 15.33 | 15.37 | 15.22 | 115,600 |
Aug 24, 2023 | 0.07 Dividend | |||||
Aug 24, 2023 | 15.54 | 15.61 | 15.35 | 15.41 | 15.26 | 155,800 |
Aug 23, 2023 | 15.74 | 15.75 | 15.53 | 15.67 | 15.45 | 142,800 |
Aug 22, 2023 | 15.63 | 15.77 | 15.44 | 15.66 | 15.44 | 184,200 |
Aug 21, 2023 | 16.22 | 16.24 | 15.64 | 15.64 | 15.42 | 224,100 |
Aug 18, 2023 | 16.07 | 16.25 | 16.07 | 16.22 | 15.99 | 219,600 |
Aug 17, 2023 | 16.18 | 16.23 | 15.84 | 16.13 | 15.90 | 399,600 |
Aug 16, 2023 | 16.12 | 16.25 | 16.10 | 16.17 | 15.94 | 95,100 |
Aug 15, 2023 | 16.14 | 16.21 | 16.05 | 16.14 | 15.91 | 102,600 |
Aug 14, 2023 | 16.21 | 16.25 | 16.07 | 16.20 | 15.97 | 110,300 |
Aug 11, 2023 | 16.25 | 16.34 | 16.20 | 16.27 | 16.04 | 96,400 |
Aug 10, 2023 | 16.44 | 16.54 | 16.29 | 16.34 | 16.11 | 141,000 |
Aug 9, 2023 | 16.44 | 16.52 | 16.35 | 16.40 | 16.17 | 184,000 |
Aug 8, 2023 | 16.39 | 16.63 | 16.37 | 16.47 | 16.24 | 241,400 |
Aug 7, 2023 | 16.42 | 16.75 | 16.42 | 16.50 | 16.27 | 475,900 |
Aug 4, 2023 | 16.26 | 16.48 | 16.20 | 16.26 | 16.03 | 284,600 |
Aug 3, 2023 | 16.05 | 16.31 | 15.98 | 16.26 | 16.03 | 277,700 |
Aug 2, 2023 | 16.00 | 16.55 | 15.91 | 16.07 | 15.85 | 515,400 |
Aug 1, 2023 | 15.53 | 15.77 | 15.41 | 15.74 | 15.52 | 214,200 |
Jul 31, 2023 | 15.36 | 15.71 | 15.36 | 15.60 | 15.38 | 263,400 |
Jul 28, 2023 | 15.06 | 15.39 | 15.06 | 15.32 | 15.11 | 174,100 |
Jul 27, 2023 | 15.27 | 15.38 | 14.99 | 15.06 | 14.85 | 256,700 |
Jul 26, 2023 | 15.06 | 15.20 | 14.90 | 15.14 | 14.93 | 732,500 |
Jul 25, 2023 | 15.02 | 15.03 | 14.80 | 15.00 | 14.79 | 133,300 |
Jul 24, 2023 | 15.05 | 15.42 | 14.92 | 14.95 | 14.74 | 235,700 |
Jul 21, 2023 | 14.99 | 15.00 | 14.75 | 14.91 | 14.70 | 143,700 |
Jul 20, 2023 | 14.90 | 15.00 | 14.74 | 14.93 | 14.72 | 100,600 |
Jul 19, 2023 | 14.90 | 15.01 | 14.71 | 14.89 | 14.68 | 201,500 |
Jul 18, 2023 | 14.95 | 15.22 | 14.59 | 14.90 | 14.69 | 222,700 |
Jul 17, 2023 | 15.18 | 15.26 | 14.92 | 15.00 | 14.79 | 161,200 |
Jul 14, 2023 | 15.34 | 15.34 | 15.06 | 15.15 | 14.94 | 194,100 |
Jul 13, 2023 | 15.30 | 15.60 | 15.24 | 15.38 | 15.16 | 173,100 |
Jul 12, 2023 | 15.25 | 15.38 | 15.22 | 15.24 | 15.03 | 249,100 |
Jul 11, 2023 | 14.95 | 15.18 | 14.95 | 15.11 | 14.90 | 229,200 |
Jul 10, 2023 | 14.69 | 14.98 | 14.69 | 14.90 | 14.69 | 259,000 |
Jul 7, 2023 | 14.63 | 14.96 | 14.60 | 14.72 | 14.51 | 269,100 |
Jul 6, 2023 | 14.69 | 14.74 | 14.42 | 14.55 | 14.35 | 231,100 |
Jul 5, 2023 | 14.91 | 14.91 | 14.69 | 14.80 | 14.59 | 244,600 |
Jul 3, 2023 | 14.69 | 15.04 | 14.68 | 14.96 | 14.75 | 103,900 |
Jun 30, 2023 | 14.97 | 15.06 | 14.81 | 14.83 | 14.62 | 172,500 |
Jun 29, 2023 | 14.76 | 14.96 | 14.76 | 14.85 | 14.64 | 164,500 |
Jun 28, 2023 | 14.72 | 14.80 | 14.63 | 14.70 | 14.49 | 138,800 |
Jun 27, 2023 | 14.53 | 14.75 | 14.35 | 14.71 | 14.50 | 139,500 |
Jun 26, 2023 | 14.56 | 14.64 | 14.49 | 14.51 | 14.31 | 134,300 |
Jun 23, 2023 | 14.59 | 14.73 | 14.49 | 14.56 | 14.36 | 251,300 |
Jun 22, 2023 | 14.73 | 14.78 | 14.62 | 14.76 | 14.55 | 165,600 |
Jun 21, 2023 | 14.67 | 14.94 | 14.62 | 14.79 | 14.58 | 192,600 |
Jun 20, 2023 | 15.09 | 15.14 | 14.67 | 14.73 | 14.52 | 307,300 |
Jun 16, 2023 | 15.64 | 15.64 | 15.14 | 15.20 | 14.99 | 804,600 |
Jun 15, 2023 | 15.53 | 15.65 | 15.34 | 15.51 | 15.29 | 240,600 |
Jun 14, 2023 | 15.84 | 15.89 | 15.53 | 15.54 | 15.32 | 228,400 |
Jun 13, 2023 | 15.89 | 15.99 | 15.70 | 15.88 | 15.66 | 522,200 |
Jun 12, 2023 | 15.85 | 15.97 | 15.74 | 15.85 | 15.63 | 143,100 |
Jun 9, 2023 | 16.07 | 16.09 | 15.74 | 15.84 | 15.62 | 133,000 |
Jun 8, 2023 | 16.16 | 16.27 | 16.02 | 16.07 | 15.85 | 362,100 |
Jun 7, 2023 | 15.90 | 16.31 | 15.90 | 16.18 | 15.95 | 297,200 |
Jun 6, 2023 | 15.56 | 15.86 | 15.53 | 15.82 | 15.60 | 187,400 |
Jun 5, 2023 | 15.43 | 15.56 | 15.40 | 15.53 | 15.31 | 152,800 |
Jun 2, 2023 | 15.32 | 15.71 | 15.28 | 15.58 | 15.36 | 216,100 |
Jun 1, 2023 | 0.05 Dividend | |||||
Jun 1, 2023 | 15.24 | 15.45 | 15.18 | 15.23 | 15.02 | 291,900 |
May 31, 2023 | 15.06 | 15.32 | 14.89 | 15.28 | 15.02 | 318,000 |
May 30, 2023 | 15.58 | 15.59 | 14.89 | 15.11 | 14.85 | 239,800 |
May 26, 2023 | 15.65 | 15.72 | 15.41 | 15.52 | 15.25 | 295,100 |
May 25, 2023 | 15.97 | 15.97 | 15.59 | 15.68 | 15.41 | 344,600 |
May 24, 2023 | 15.87 | 16.10 | 15.87 | 16.01 | 15.73 | 247,600 |
May 23, 2023 | 16.03 | 16.47 | 15.94 | 15.97 | 15.70 | 208,100 |
May 22, 2023 | 16.19 | 16.20 | 15.95 | 16.03 | 15.75 | 232,900 |
May 19, 2023 | 16.33 | 16.38 | 16.06 | 16.11 | 15.83 | 236,700 |
May 18, 2023 | 16.03 | 16.35 | 16.03 | 16.21 | 15.93 | 950,900 |
May 17, 2023 | 15.96 | 16.31 | 15.91 | 16.07 | 15.79 | 208,700 |
May 16, 2023 | 15.99 | 16.12 | 15.75 | 15.90 | 15.63 | 193,600 |
May 15, 2023 | 15.85 | 16.40 | 15.82 | 16.08 | 15.80 | 225,300 |
May 12, 2023 | 16.00 | 16.09 | 15.72 | 15.82 | 15.55 | 243,300 |
May 11, 2023 | 15.72 | 16.05 | 15.72 | 15.96 | 15.69 | 187,800 |
May 10, 2023 | 15.95 | 16.00 | 15.68 | 15.90 | 15.63 | 282,800 |
May 9, 2023 | 15.74 | 16.09 | 15.56 | 15.78 | 15.51 | 400,400 |
May 8, 2023 | 16.53 | 16.71 | 15.81 | 15.81 | 15.54 | 453,200 |
May 5, 2023 | 16.91 | 17.02 | 16.27 | 16.54 | 16.26 | 691,900 |
May 4, 2023 | 17.22 | 17.25 | 16.49 | 16.89 | 16.60 | 806,700 |
May 3, 2023 | 17.59 | 17.84 | 17.47 | 17.48 | 17.18 | 360,800 |
May 2, 2023 | 17.49 | 17.62 | 17.16 | 17.57 | 17.27 | 291,700 |
May 1, 2023 | 17.50 | 17.78 | 17.47 | 17.59 | 17.29 | 210,700 |
Apr 28, 2023 | 17.40 | 17.70 | 17.40 | 17.52 | 17.22 | 350,100 |
Apr 27, 2023 | 17.17 | 17.55 | 17.06 | 17.39 | 17.09 | 248,700 |
Apr 26, 2023 | 17.03 | 17.19 | 17.00 | 17.13 | 16.84 | 308,700 |
Related Tickers
LGF-B Lions Gate Entertainment Corp.
9.72
-2.31%
NWSA News Corporation
24.21
-1.43%
LGF-A Lions Gate Entertainment Corp.
10.42
-2.25%
CNK Cinemark Holdings, Inc.
17.48
-1.30%
NWS News Corporation
24.94
-1.54%
IMAX IMAX Corporation
17.46
-1.13%
RSVR Reservoir Media, Inc.
8.54
+2.89%
SBGI Sinclair, Inc.
12.19
-4.32%
AMCX AMC Networks Inc.
11.33
-1.48%
BATRK Atlanta Braves Holdings, Inc.
38.42
+1.03%