Marcus Corporation (The) Common Stock (MCS)

17.20
+0.36 (2.14%)
NYSE · Last Trade: Mar 4th, 1:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202616.2317.3716.2317.20188,61417.20
3/02/202616.7316.9116.3616.84218,74616.84
2/27/202616.5917.3416.3216.83228,20016.83
2/26/202616.7017.9215.9916.42286,10216.42
2/25/202615.6315.8915.3615.88122,75915.88
2/24/202615.8515.9215.5615.70125,77715.62
2/23/202616.3416.3415.7215.8195,46015.73
2/20/202616.4916.5216.2916.39106,31316.31
2/19/202616.4016.6716.3116.48155,19316.40
2/18/202616.0116.6015.9416.39118,50316.31
2/17/202616.0916.2315.9816.10115,04016.02
2/13/202615.9116.2215.7816.03112,97115.95
2/12/202616.2916.4015.6215.79199,93915.71
2/11/202615.9716.1515.8016.12136,35916.04
2/10/202615.7016.1715.6415.94152,78015.86
2/09/202615.6215.6615.3815.59139,68515.51
2/06/202615.2415.6315.2115.62197,74215.54
2/05/202615.1115.2915.0215.21133,53715.13
2/04/202615.1615.3515.0315.14155,80615.06
2/03/202615.5415.6414.9015.01173,79514.93
2/02/202615.0015.5515.0015.48198,36315.40
1/30/202614.9815.1514.8115.09171,22115.01
1/29/202614.9915.1614.8015.07127,08214.99
1/28/202615.1915.1914.8814.88164,37314.80
1/27/202615.1215.3014.9915.23174,53115.15
1/26/202615.6015.6315.1915.19133,92915.11
1/23/202615.7615.9515.4815.60136,94515.52
1/22/202615.9416.0215.7915.80129,25015.72
1/21/202615.6516.0215.5715.91216,92715.83
1/20/202615.4315.8115.4315.58155,77715.50
1/16/202615.9616.2015.7515.75119,04615.67
1/15/202615.7216.1615.7115.93200,03215.85
1/14/202615.6015.7915.4415.75119,12615.67
1/13/202615.5515.6115.3815.55108,17315.47
1/12/202615.1515.6215.1515.57173,70315.49
1/09/202615.2515.4114.9915.25118,10915.17
1/08/202615.0515.4814.9815.27212,51015.19
1/07/202615.3415.3414.7515.09273,21715.01
1/06/202615.3715.3815.1015.30155,44515.22
1/05/202615.1615.4115.0915.23166,97115.15
1/02/202615.4415.5915.0615.25124,43015.17
12/31/202515.5015.5815.3715.51136,15815.43
12/30/202515.5115.8015.3615.47279,00315.39
12/29/202515.4015.6615.3815.60160,23915.52
12/26/202515.2515.4315.1715.40135,89215.32
12/24/202515.2615.3815.0815.2876,37715.20
12/23/202515.2915.3815.1315.19133,04915.11
12/22/202515.2615.4015.0815.19155,65315.11
12/19/202515.4515.5815.2215.32296,93015.24
12/18/202515.8415.9215.3815.48159,05715.40
12/17/202515.6715.9015.6115.68223,36115.60
12/16/202515.9716.1515.6315.67251,51115.59
12/15/202516.1516.2415.8715.92228,21115.84
12/12/202516.1716.3016.0016.12194,05716.04
12/11/202515.9416.1515.9316.01176,32915.93
12/10/202515.8016.1515.7115.97306,06615.89
12/09/202515.5815.9115.5815.85218,69915.77
12/08/202515.3015.7515.2715.60239,91315.52
12/05/202515.4515.5914.6315.08353,43515.00
12/04/202515.4115.7115.3915.56223,19315.48