MCS - The Marcus Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202030.6930.9730.5530.7830.7899,200
Feb 13, 202029.5630.9529.5330.6730.67180,700
Feb 12, 202029.9230.0129.6229.6229.62479,800
Feb 11, 202029.7830.1229.2629.6429.64189,300
Feb 10, 202029.4429.7829.3829.6929.69184,400
Feb 07, 202029.9130.1329.4529.4829.48144,300
Feb 06, 202030.1730.3929.9329.9729.97132,700
Feb 05, 202029.4130.2829.3830.0830.08172,500
Feb 04, 202029.7029.7629.0929.2029.20198,200
Feb 03, 202029.1529.3929.0129.3129.31208,200
Jan 31, 202028.8729.1828.2929.1529.15365,200
Jan 30, 202028.8429.3128.5128.9028.90195,700
Jan 29, 202029.6829.9229.0829.1529.1583,100
Jan 28, 202029.8930.0329.5529.7529.75172,800
Jan 27, 202029.5829.9329.2729.6829.68230,400
Jan 24, 202030.6630.6729.7329.9329.93188,500
Jan 23, 202030.9030.9330.2730.7630.76223,300
Jan 22, 202030.6631.1930.4730.9330.93298,700
Jan 21, 202031.3531.3530.5130.5630.56193,400
Jan 17, 202031.6131.6131.1431.5331.53136,700
Jan 16, 202031.2031.6531.1031.4431.44122,500
Jan 15, 202031.1031.6330.8531.0631.06134,100
Jan 14, 202030.5931.4230.3331.2631.26392,200
Jan 13, 202030.3430.9630.2730.5930.59228,200
Jan 10, 202031.1831.3030.5230.6430.64194,800
Jan 09, 202031.1831.1830.6831.0431.04228,800
Jan 08, 202031.8132.2330.9831.1131.11139,300
Jan 07, 202031.7032.3631.6831.9331.93119,400
Jan 06, 202031.9832.1831.4631.7731.77261,100
Jan 03, 202031.8332.2631.8332.1632.16160,600
Jan 02, 202032.0232.2831.5332.1932.19183,400
Dec 31, 201931.6131.9131.4031.7731.77193,200
Dec 30, 201931.8632.1731.5131.7031.70122,200
Dec 27, 201932.7232.7231.7931.8731.8797,900
Dec 26, 201932.5232.7932.4232.6032.6051,700
Dec 24, 201932.4932.7332.2932.5332.5356,200
Dec 23, 201933.0833.0832.3132.5232.52124,000
Dec 20, 201933.0133.3732.8532.9932.99730,900
Dec 19, 201933.1933.3332.6032.8132.81181,500
Dec 18, 201932.9933.2332.6733.1233.12166,200
Dec 17, 201932.5433.1232.5033.0033.00152,500
Dec 16, 201932.1132.7532.0632.5532.55135,500
Dec 13, 201931.9331.9931.6131.9731.9782,800
Dec 12, 201931.5532.0331.5531.9731.97212,000
Dec 11, 201932.1532.3931.5131.7031.70138,600
Dec 10, 201932.2432.5032.0632.1632.16165,400
Dec 09, 201932.3032.5832.2032.3132.31134,400
Dec 06, 201931.9532.4831.8632.3932.39211,500
Dec 05, 201931.4731.8131.3631.5931.59149,300
Dec 04, 201931.8532.1031.4631.5231.52128,200
Dec 03, 201931.2431.9731.2431.7731.77223,900
Dec 02, 201931.4531.9431.4231.5331.53149,100
Nov 29, 201931.3031.8231.2731.4631.4669,200
Nov 27, 201931.0331.8131.0031.5031.50125,600
Nov 26, 201931.0031.5031.0031.0831.08193,000
Nov 25, 201930.9531.4330.9231.1331.13208,000
Nov 22, 201932.0932.1930.4631.0731.07449,200
Nov 22, 20190.16 Dividend
Nov 21, 201933.6933.7733.3833.4333.2788,600
Nov 20, 201933.8634.2233.8333.8433.68199,100
Nov 19, 201933.7534.1933.3934.0433.88169,900
Nov 18, 201933.0533.7033.0533.4533.29142,600
Nov 15, 201933.5133.5132.9533.1032.94196,800
Nov 14, 201933.2633.6833.0733.3433.18139,700
Nov 13, 201933.3233.4332.6033.3533.19207,700
Nov 12, 201934.3534.4033.5133.5233.36148,500
Nov 11, 201934.1334.6634.0834.3134.15134,500
Nov 08, 201934.1334.8634.1334.3134.15120,000
Nov 07, 201935.3935.7834.2034.2134.05211,100
Nov 06, 201936.2136.2134.9535.1034.93252,200
Nov 05, 201936.6236.6235.9936.1836.01247,500
Nov 04, 201936.4736.8836.1636.6236.44118,800
Nov 01, 201936.1736.6736.0536.1635.99235,600
Oct 31, 201935.9936.3035.7736.1035.9394,600
Oct 30, 201936.4436.4435.6736.2236.05120,400
Oct 29, 201936.1636.6236.0236.4436.27132,200
Oct 28, 201935.8136.5735.7536.1135.94131,900
Oct 25, 201935.8536.0535.3035.7735.60144,200
Oct 24, 201936.9437.3936.0236.0835.91214,100
Oct 23, 201936.5736.8836.1736.7736.59132,500
Oct 22, 201936.0736.7235.9136.4136.24125,900
Oct 21, 201935.9036.2735.6336.0535.88144,900
Oct 18, 201935.0035.9434.9335.7435.57104,900
Oct 17, 201934.4135.4534.4135.2635.09168,800
Oct 16, 201933.8634.2933.7134.2534.09168,600
Oct 15, 201934.0634.1733.4133.8933.73196,200
Oct 14, 201934.2534.2533.3234.0233.86171,300
Oct 11, 201934.0834.8033.7534.3234.16158,800
Oct 10, 201934.0934.2933.6533.6733.51139,900
Oct 09, 201934.7034.7033.9834.1333.9783,300
Oct 08, 201935.1735.2434.3434.4234.26127,800
Oct 07, 201935.5135.5134.8235.3535.18116,900
Oct 04, 201935.7335.9635.3635.5235.3582,000
Oct 03, 201937.1437.1635.4935.6935.52261,900
Oct 02, 201936.9837.2236.7637.2037.02197,500
Oct 01, 201937.2237.6436.9837.1837.00264,700
Sep 30, 201937.0237.3436.3137.0136.83238,600
Sep 27, 201936.9937.5536.7036.9536.77171,500
Sep 26, 201936.2937.0536.0336.8836.70123,000
Sep 25, 201936.4736.8736.2736.3236.15166,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...