Home

Marcus Corporation (The) Common Stock (MCS)

17.66
+0.53 (3.09%)
NYSE · Last Trade: Jun 7th, 12:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marcus Corporation (The) Common Stock (MCS)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202517.3717.7017.1117.66139,97417.66
6/05/202517.1517.1917.0217.13150,59817.13
6/04/202517.5317.7416.9717.05187,66217.05
6/03/202517.8617.8817.4517.62246,73517.62
6/02/202518.3818.3817.7717.92241,82817.92
5/30/202518.4818.5818.2218.48269,48018.48
5/29/202518.7818.8018.3818.59185,60218.59
5/28/202518.5918.7518.4618.71192,52618.71
5/27/202517.3818.7417.3718.71275,44818.71
5/23/202516.5917.1316.5217.06245,09116.99
5/22/202516.6116.9216.5116.92157,67816.85
5/21/202516.7616.8516.6016.6098,61716.53
5/20/202516.9017.0916.7516.98114,06216.91
5/19/202516.9617.0516.7916.87108,84616.80
5/16/202517.2717.4016.7017.10189,06617.03
5/15/202517.2017.3417.2017.25119,49917.18
5/14/202517.4017.4417.1617.19197,34117.12
5/13/202517.2217.7217.1417.40198,64817.33
5/12/202517.5417.5417.0417.04220,04716.97
5/09/202516.8117.0216.8116.94160,14316.87
5/08/202517.1017.1016.8016.84154,94116.77
5/07/202516.2517.1016.2516.80249,09016.73
5/06/202515.7516.3715.4216.18329,93116.11
5/05/202516.5216.5816.0216.39230,84416.32
5/02/202516.4716.9816.4716.96172,82216.89
5/01/202516.4416.5216.2316.43114,71416.36
4/30/202516.2616.3515.9616.31144,56416.24
4/29/202516.5416.6116.4316.55160,14516.48
4/28/202516.6316.7216.4816.65152,14416.58
4/25/202516.4116.6216.1816.59108,17516.52
4/24/202516.3916.6516.3316.45177,06216.38
4/23/202516.6216.8516.2916.31177,09216.24
4/22/202516.2116.4016.0716.28118,58116.21
4/21/202516.0416.1515.7915.99113,43115.92
4/17/202515.9916.2015.9216.20113,49516.13
4/16/202516.1316.1615.8016.00148,03915.93
4/15/202516.2616.4216.1416.26128,00616.19
4/14/202516.3016.3015.9116.21145,83316.14
4/11/202516.0616.3915.7615.99137,30215.92
4/10/202516.0716.1515.6615.98177,40315.91
4/09/202515.1416.6615.1416.45230,15816.38
4/08/202515.9415.9914.9815.19217,16015.13
4/07/202514.9715.9914.8515.41278,29515.35
4/04/202515.4715.7615.0015.26200,03915.20
4/03/202516.4016.5315.8315.99233,33715.92
4/02/202516.6517.0716.6016.98169,76116.91
4/01/202516.5816.8216.3816.70155,26316.63
3/31/202516.5416.7416.5116.69127,49016.62
3/28/202517.0717.1516.5316.58118,34316.51
3/27/202517.4017.4117.0917.15201,53017.08
3/26/202517.1817.4617.0917.39138,67317.32
3/25/202517.3117.3617.1117.18209,97517.11
3/24/202517.6217.6517.1717.27206,24817.20
3/21/202517.6317.6317.2217.44386,79917.37
3/20/202517.2117.8017.2117.66213,58017.59
3/19/202516.6117.6616.6117.39288,34517.32
3/18/202516.3716.4816.1516.23247,92616.16
3/17/202516.1716.5416.1616.47232,33816.40
3/14/202516.1216.2716.0016.17247,05416.10
3/13/202516.3316.5515.8415.89231,27915.82
3/12/202516.3616.4016.0016.29289,82716.22
3/11/202516.1616.3315.6916.07327,44916.00
3/10/202516.3016.7516.0616.10384,97416.03
3/07/202516.6116.8616.4616.59280,66316.52