Marcus Corporation (The) Common Stock (MCS)

18.13
-0.04 (-0.22%)
NYSE· Last Trade: May 21st, 11:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/20/202617.7418.1917.7218.17120,15818.17
5/19/202617.6418.0417.6117.88125,35717.88
5/18/202617.4517.9717.4217.8294,23317.82
5/15/202617.4417.6017.2117.34113,54117.34
5/14/202617.3617.5917.0017.39112,80317.39
5/13/202617.1917.2416.9317.18137,90817.18
5/12/202617.7017.7017.2017.33128,59617.33
5/11/202618.1318.1317.4917.69108,99617.69
5/08/202618.2218.2617.8817.97119,93517.97
5/07/202618.2218.4517.9218.29113,84818.29
5/06/202618.3318.3317.8017.99152,05017.99
5/05/202617.2818.1517.1218.14190,93118.14
5/04/202617.5917.8216.9517.15195,75517.15
5/01/202617.5217.7017.1417.58191,83617.58
4/30/202618.3818.9417.4017.62203,24917.62
4/29/202619.0119.2718.8018.98134,48618.98
4/28/202619.3419.3418.9219.23123,00219.23
4/27/202618.7519.1818.7519.16125,51619.16
4/24/202618.5418.8318.4118.78115,44018.78
4/23/202618.6918.7618.4618.61161,44418.61
4/22/202618.5618.8618.3118.64138,31918.64
4/21/202619.2319.2618.4618.49126,43018.49
4/20/202619.6519.8119.2119.26160,14419.26
4/17/202618.9320.0218.7219.82184,22019.82
4/16/202618.8818.9318.4218.70142,06518.70
4/15/202619.3819.4218.9219.03158,14119.03
4/14/202619.0819.4319.0419.39170,55019.39
4/13/202618.9019.3318.8419.14139,30419.14
4/10/202619.0319.4918.9219.03145,20819.03
4/09/202618.8419.2518.7519.22126,50619.22
4/08/202618.9519.0918.6718.93152,06918.93
4/07/202618.3518.5418.1118.44131,33718.44
4/06/202617.7318.5417.7318.44205,77718.44
4/02/202617.2117.8616.9917.86142,99817.86
4/01/202617.1517.4117.0017.30100,18817.30
3/31/202616.9917.2916.7617.17140,42517.17
3/30/202616.7116.9316.6116.7996,08616.79
3/27/202616.8917.0016.4216.6283,12116.62
3/26/202616.9117.2416.9117.0395,39117.03
3/25/202616.8817.0916.7516.96104,41316.96
3/24/202616.3016.8716.3016.81109,82116.81
3/23/202616.2616.7416.0016.50134,19316.50
3/20/202616.2416.2515.7815.88194,00115.88
3/19/202615.8016.0515.7016.02127,15916.02
3/18/202615.6515.9015.5515.80213,10715.80
3/17/202615.7416.0615.7415.76103,99115.76
3/16/202615.7415.9515.6115.61115,45215.61
3/13/202615.9215.9615.5815.67129,06815.67
3/12/202615.9416.1315.8115.93148,14915.93
3/11/202616.4016.5216.0016.1598,17216.15
3/10/202616.6016.8616.3816.61115,91416.61
3/09/202617.1517.3616.4016.77139,54316.77
3/06/202617.3217.5117.1417.36164,19417.36
3/05/202617.3917.6317.3517.58149,31017.58
3/04/202617.3917.7117.1117.49202,47217.49
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