MCS - The Marcus Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201827.0527.5026.9227.3527.3534,673
Jan 18, 201827.2027.4026.9027.1027.1045,800
Jan 17, 201827.1527.2526.9527.1527.15136,700
Jan 16, 201827.4527.8026.9027.0027.0045,900
Jan 12, 201827.3027.4527.1027.3027.3041,300
Jan 11, 201826.6527.3526.6527.3027.3038,000
Jan 10, 201826.4526.8026.2026.6526.65134,900
Jan 09, 201826.7526.7526.5026.5026.5041,200
Jan 08, 201826.4026.8726.0526.7026.7052,800
Jan 05, 201826.7026.7826.2326.4026.4071,500
Jan 04, 201826.9026.9326.6026.6526.6593,100
Jan 03, 201827.9528.2526.6526.7526.75129,700
Jan 02, 201827.4528.0527.4027.9027.9076,500
Dec 29, 201727.3027.4527.1527.3527.3564,100
Dec 28, 201727.0527.2627.0027.2027.2032,200
Dec 27, 201727.2527.3526.9527.0027.0053,600
Dec 26, 201727.3027.5027.0827.3027.3028,200
Dec 22, 201728.0528.0527.2027.4027.4053,500
Dec 21, 201727.9028.2027.9028.0028.0039,400
Dec 20, 201728.0028.2527.7527.8527.8542,700
Dec 19, 201729.0029.0527.7527.8527.8565,400
Dec 18, 201728.4028.9528.2528.9528.9566,700
Dec 15, 201727.6028.3527.6028.2028.20480,000
Dec 14, 201727.7027.8327.3527.4527.4576,200
Dec 13, 201727.5528.0527.5527.7527.7550,900
Dec 12, 201728.0028.0527.4527.4527.4599,600
Dec 11, 201727.8028.0027.6527.9027.9051,300
Dec 08, 201728.1528.2027.8027.8027.8046,800
Dec 07, 201728.1528.5028.0028.0528.0553,000
Dec 06, 201728.6528.7528.1028.2028.2038,400
Dec 05, 201729.1529.2528.5328.6028.6062,000
Dec 04, 201729.0529.5528.6529.0529.0557,700
Dec 01, 201728.3029.0027.8828.8028.80163,600
Nov 30, 201728.9028.9127.6028.1028.10142,300
Nov 29, 201728.4029.0028.4028.8528.8567,900
Nov 28, 201727.9028.4527.7528.3028.3064,900
Nov 27, 201727.8028.0527.7527.9027.9043,700
Nov 24, 201727.9527.9527.2527.8027.8040,300
Nov 24, 20170.125 Dividend
Nov 22, 201728.1028.2527.9028.0027.8839,900
Nov 21, 201727.8528.1027.7028.0527.9270,500
Nov 20, 201727.4027.8527.1327.6027.4879,200
Nov 17, 201727.1027.7027.0527.6027.4866,000
Nov 16, 201727.1027.5027.0527.2527.1356,500
Nov 15, 201727.0527.2526.9027.0026.8844,500
Nov 14, 201726.5027.3026.5027.2527.1348,100
Nov 13, 201726.3526.6526.1026.5526.4357,300
Nov 10, 201726.6026.9026.3026.4026.2880,900
Nov 09, 201726.3026.8026.3026.7526.6370,000
Nov 08, 201726.3026.6326.2026.5526.4375,400
Nov 07, 201726.6026.6526.1026.5026.38132,300
Nov 06, 201726.4027.1026.4026.6526.5386,900
Nov 03, 201726.8526.8526.4526.5026.3850,700
Nov 02, 201726.8027.1026.4526.9026.7868,800
Nov 01, 201727.4027.4526.4526.8026.6881,800
Oct 31, 201726.6527.3026.5527.1527.0393,800
Oct 30, 201726.6026.8526.2526.6026.4871,800
Oct 27, 201726.6027.0026.2526.5526.43118,000
Oct 26, 201726.7527.2026.4026.5526.4364,300
Oct 25, 201727.3527.4026.5526.7026.5887,200
Oct 24, 201727.2027.4527.1027.3527.2338,500
Oct 23, 201727.1527.7026.8527.1026.9869,800
Oct 20, 201727.5027.5026.9527.0026.8883,500
Oct 19, 201726.8527.3526.8027.2527.1344,000
Oct 18, 201727.3027.3826.8027.0026.8864,300
Oct 17, 201727.4527.6027.2027.3027.1847,400
Oct 16, 201727.6528.0527.4027.4527.3368,700
Oct 13, 201727.6527.7327.2527.6027.4887,100
Oct 12, 201728.0528.0527.5527.5527.4365,700
Oct 11, 201728.0528.2027.9028.0027.8874,200
Oct 10, 201728.1528.2027.9528.1027.97105,400
Oct 09, 201728.3528.3527.8528.0027.8885,400
Oct 06, 201728.1028.4027.9528.3528.22100,200
Oct 05, 201727.6528.2527.6528.1528.02152,000
Oct 04, 201728.3528.5027.1527.6027.48208,100
Oct 03, 201728.2028.7527.8828.5528.42131,200
Oct 02, 201727.6528.2827.6528.1528.0298,600
Sep 29, 201728.1528.4027.6327.7027.58137,600
Sep 28, 201728.0528.3027.7028.2028.0794,500
Sep 27, 201727.5028.1527.2528.0527.9293,100
Sep 26, 201727.2027.5027.2027.3527.2369,300
Sep 25, 201727.2027.6026.9027.2027.0871,400
Sep 22, 201726.9527.6426.6527.3527.23122,500
Sep 21, 201726.5027.0026.3026.9026.78142,300
Sep 20, 201726.3026.6526.3026.4526.33101,200
Sep 19, 201726.6026.6026.2526.3026.18114,500
Sep 18, 201726.5026.9526.3026.6526.53117,000
Sep 15, 201725.7526.6325.3026.5526.43212,000
Sep 14, 201725.7025.7025.2525.6525.54131,600
Sep 13, 201725.5025.7525.0525.6525.5459,000
Sep 12, 201725.3525.4525.0025.4025.2945,600
Sep 11, 201725.4025.7025.2025.3025.1982,800
Sep 08, 201724.6525.4524.5525.3025.19129,000
Sep 07, 201724.8524.9524.3824.6524.54119,700
Sep 06, 201725.0025.1524.8024.8524.7480,100
Sep 05, 201724.9025.2024.8525.0024.8995,500
Sep 01, 201724.9025.3024.8525.1024.9972,400
Aug 31, 201725.0025.1124.4824.9024.7989,700
Aug 30, 201724.5525.1024.5524.9024.7978,800
Aug 29, 201724.2024.6524.0524.6024.49251,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...