Advertisement
Advertisement
U.S. Markets open in 8 hrs 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Marcus Corporation (MCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.72-0.40 (-2.21%)
At close: 04:00PM EDT
18.40 +0.68 (+3.84%)
After hours: 06:15PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022------
Aug 15, 202218.0618.1817.6817.7217.72192,100
Aug 12, 202217.9818.2317.9318.1218.12187,500
Aug 11, 202218.0718.1517.7717.9817.98165,200
Aug 10, 202217.9718.0017.7817.8217.82204,100
Aug 09, 202217.6817.9417.6017.7617.76206,600
Aug 08, 202217.8318.0417.7017.8717.87192,700
Aug 05, 202217.3117.9917.2817.8317.83240,500
Aug 04, 202217.2717.8617.1717.6117.61307,000
Aug 03, 202217.7517.7516.8217.0417.04283,900
Aug 02, 202216.3416.7916.2716.7416.74123,400
Aug 01, 202216.2616.6216.1516.4416.44136,000
Jul 29, 202216.6116.6416.2916.4316.43186,900
Jul 28, 202216.6616.9316.3016.7116.71187,200
Jul 27, 202216.5816.9616.5816.8416.84387,400
Jul 26, 202216.6216.6216.3516.4016.40196,300
Jul 25, 202216.7416.7816.5916.6716.67123,000
Jul 22, 202216.4016.6816.4016.6216.62141,900
Jul 21, 202216.1516.5615.8516.5016.50158,700
Jul 20, 202216.0516.5216.0416.3516.35147,700
Jul 19, 202215.7016.1415.7015.9815.98214,500
Jul 18, 202215.4715.7815.4515.5015.50131,500
Jul 15, 202215.1515.3214.9415.2715.27120,900
Jul 14, 202214.7715.0914.7214.9614.96109,600
Jul 13, 202214.4015.0314.4014.9714.97119,400
Jul 12, 202214.7715.2914.7414.8114.81145,800
Jul 11, 202214.5014.7614.3014.7614.76166,300
Jul 08, 202214.7215.0014.4114.7014.7098,800
Jul 07, 202214.6414.9314.6114.7714.7765,500
Jul 06, 202214.8614.9614.3514.6014.60349,000
Jul 05, 202214.5614.9514.2914.8814.88157,900
Jul 01, 202214.8115.0914.6714.7814.78115,300
Jun 30, 202214.4214.9014.3014.7714.77111,200
Jun 29, 202214.5114.6614.3914.6414.64127,500
Jun 28, 202215.0615.2214.6714.6814.6888,800
Jun 27, 202214.8215.0214.6214.9114.9185,300
Jun 24, 202214.6615.1814.6514.7114.71228,100
Jun 23, 202214.5214.6614.2114.6214.62196,200
Jun 22, 202214.2514.8114.2514.5314.53102,300
Jun 21, 202214.5214.6514.2614.4614.46133,700
Jun 17, 202214.5414.7414.2614.2814.28211,600
Jun 16, 202214.4914.5614.3014.4814.48225,700
Jun 15, 202214.7314.9814.5914.7414.74164,500
Jun 14, 202214.5914.7014.2814.6014.60119,800
Jun 13, 202214.4114.6514.1514.5514.55283,600
Jun 10, 202214.6314.8814.4614.8614.86167,200
Jun 09, 202215.2515.3114.8114.9614.96251,100
Jun 08, 202215.3315.4715.2915.4015.4078,800
Jun 07, 202215.2515.4915.1715.4915.49126,400
Jun 06, 202215.8015.8015.3015.4315.43125,000
Jun 03, 202215.6115.7015.3615.5415.5483,500
Jun 02, 202215.6915.8215.3815.6015.60146,500
Jun 01, 202215.8115.8515.2815.6315.63109,000
May 31, 202215.3015.7615.2315.6715.67279,700
May 27, 202214.8015.3014.7415.2615.26308,200
May 26, 202214.2814.6614.1614.4914.49308,100
May 25, 202213.6414.2413.6414.1514.15159,800
May 24, 202213.8813.8813.4113.6613.66187,400
May 23, 202214.3814.3813.7013.8813.88171,700
May 20, 202214.6314.6314.0314.3514.35121,200
May 19, 202213.7814.5913.6114.3814.38315,600
May 18, 202214.5314.5813.4713.7613.76520,300
May 17, 202214.7114.9614.4714.6214.62256,800
May 16, 202214.7614.9714.2914.4314.43245,700
May 13, 202214.5415.0914.3014.8614.86251,600
May 12, 202214.5114.5213.8114.2514.25287,600
May 11, 202214.6614.9114.2714.4814.48218,000
May 10, 202214.2714.7514.0314.5714.57249,400
May 09, 202214.4314.5714.0214.1614.16259,700
May 06, 202215.4315.4914.2814.5914.59287,200
May 05, 202216.0616.3015.0015.3915.39263,300
May 04, 202215.7415.8715.3115.8315.83287,900
May 03, 202215.6715.9615.4715.7015.70140,400
May 02, 202215.6315.9415.4315.6915.69257,500
Apr 29, 202216.1816.2715.6815.7315.73143,200
Apr 28, 202216.0816.3715.6916.1916.19181,000
Apr 27, 202216.1716.2515.8216.0416.04177,600
Apr 26, 202216.4616.4616.0316.2016.20141,000
Apr 25, 202216.6316.8016.4316.5416.54175,400
Apr 22, 202216.6116.8416.5116.7416.74156,500
Apr 21, 202217.4817.4816.6216.7816.78122,400
Apr 20, 202217.3517.5917.1817.2017.2087,700
Apr 19, 202216.7617.4616.6917.3817.38239,000
Apr 18, 202216.8117.0916.5616.6416.64117,200
Apr 14, 202217.1117.5316.8716.9216.92190,300
Apr 13, 202216.5617.1416.5616.9416.94179,000
Apr 12, 202216.4216.8016.3716.5016.50215,400
Apr 11, 202215.6316.4315.5616.3216.32206,500
Apr 08, 202216.3316.5315.7915.8015.80210,100
Apr 07, 202216.2616.4516.0016.4116.41246,300
Apr 06, 202216.7516.7516.1716.1716.17241,300
Apr 05, 202217.4717.5316.8716.8716.87195,000
Apr 04, 202217.1317.2616.9517.2017.20110,600
Apr 01, 202217.7917.9517.0617.1917.19154,400
Mar 31, 202217.7317.8817.5917.7017.70146,800
Mar 30, 202217.9218.2217.6817.7717.77160,500
Mar 29, 202217.8318.1917.7717.9617.96317,000
Mar 28, 202217.5417.7317.3717.6117.61107,200
Mar 25, 202217.3717.7217.2117.4817.48126,100
Mar 24, 202217.8017.8017.3217.3317.33107,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement