Marcus Corporation (The) Common Stock (MCS)

20.35
+0.24 (1.19%)
NYSE· Last Trade: Jun 8th, 1:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202620.2220.7519.5420.35207,41320.35
6/04/202619.7020.3019.5520.11184,36720.11
6/03/202619.8320.0319.2119.50177,67319.50
6/02/202619.7720.0919.2719.95171,51419.95
6/01/202618.8020.2018.7120.07214,80220.07
5/29/20260.0019.0618.7018.91131,63018.91
5/28/202618.9619.0118.5818.95190,92018.95
5/27/202618.6319.0218.5418.99160,42118.99
5/26/202618.0218.6117.9518.60137,72018.60
5/22/202618.2918.5017.9918.08101,43118.08
5/21/202618.0318.3217.9318.32155,31018.32
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