Marcus Corporation (The) Common Stock (MCS)

27.57
-0.50 (-1.78%)
NYSE· Last Trade: Sep 3rd, 6:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202628.1428.5828.0228.07174,77228.07
9/01/202628.3728.4327.4427.77209,18927.77
8/31/202629.3429.3428.2928.43200,79828.43
8/28/202629.4529.6328.8329.02168,66429.02
8/27/202629.2129.3628.7529.35186,90929.35
8/26/202630.1630.5129.4529.62239,53029.62
8/25/202630.7631.1530.1030.17267,07630.17
8/24/202629.7830.9529.5830.91258,72430.82
8/21/202629.7229.7228.8829.57403,59829.48
8/20/202630.3030.8029.5729.61321,47229.52
8/19/202629.9430.5929.2830.35359,99030.26
8/18/202629.9630.2129.2929.77343,91429.68
8/17/202629.8730.1429.7029.95183,68329.86
8/14/202629.9930.1029.4830.00167,32529.91
8/13/202629.7030.4129.5730.14211,73430.05
8/12/202628.6029.8028.1929.66327,38629.57
8/11/202629.9930.3328.6328.68228,63528.60
8/10/202630.5030.6229.5529.87353,93329.78
8/07/202630.6630.8829.9630.65437,55930.56
8/06/202631.0031.2730.3830.63416,98030.54
8/05/202631.3331.3330.3130.79410,52030.70
8/04/202630.6431.3129.8931.12684,78331.03
8/03/202629.9232.4229.7530.69830,64730.60
7/31/202629.0329.3027.4729.10541,71329.02
7/30/202626.5729.7526.3929.69650,19729.60
7/29/202625.0025.2324.6924.96257,52424.89
7/28/202624.7525.1124.4524.94361,00424.87
7/27/202624.0024.5623.8924.48354,20324.41
7/24/202624.0024.3623.8023.82176,81523.75
7/23/202623.6823.9123.3423.78227,09523.71
7/22/202623.5823.9023.4423.77154,69423.70
7/21/202623.6123.8623.0123.65203,86023.58
7/20/202623.5024.3223.5023.78256,29923.71
7/17/202622.4523.0722.4523.05156,13722.98
7/16/202622.4922.8822.0822.53178,98322.46
7/15/202621.9522.6321.9522.47127,26922.40
7/14/202622.0922.2521.7821.84142,09521.78
7/13/202621.9522.1221.6921.87193,07521.81
7/10/202621.9422.2621.7421.7793,22821.71
7/09/202622.1822.3421.7921.99107,11421.93
7/08/202621.8322.4421.6122.17207,22122.11
7/07/202622.4222.5621.8521.94200,10921.88
7/06/202623.1523.1522.3222.35244,58722.28
7/02/202623.2423.3022.8223.20193,41823.13
7/01/202623.3323.5522.8123.20293,86423.13
6/30/202623.5523.6623.0723.46248,38923.39
6/29/202624.7124.7123.4623.73440,77623.66
6/26/202623.5224.8923.1824.891,474,02424.82
6/25/202623.3723.6123.1323.42229,11423.35
6/24/202623.9124.3523.3523.40266,02923.33
6/23/202623.5624.2023.4123.82399,51323.75
6/22/202623.8924.3423.4223.50249,71623.43
6/18/202624.1024.3423.4323.85332,61623.78
6/17/202622.6824.0722.5723.86426,86723.79
6/16/202622.2022.8221.8322.81238,10522.74
6/15/202622.3122.4321.8422.03159,98221.97
6/12/202622.4022.5022.0022.44213,37922.37
6/11/202621.6622.3321.3622.32343,23622.25
6/10/202620.6621.2520.2521.11167,89421.05
6/09/202620.4220.9220.3420.61245,38420.55
6/08/202620.4220.5420.2020.35109,07820.29
6/05/202620.2220.7519.5420.35207,41320.29
6/04/202619.7020.3019.5520.11184,36720.05