Marcus Corporation (The) Common Stock (MCS)

17.86
+0.56 (3.24%)
NYSE · Last Trade: Apr 3rd, 11:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/24/202615.8515.9215.5615.70125,77715.70
2/23/202616.3416.3415.7215.8195,46015.81
2/20/202616.4916.5216.2916.39106,31316.39
2/19/202616.4016.6716.3116.48155,19316.48
2/18/202616.0116.6015.9416.39118,50316.39
2/17/202616.0916.2315.9816.10115,04016.10
2/13/202615.9116.2215.7816.03112,97116.03
2/12/202616.2916.4015.6215.79199,93915.79
2/11/202615.9716.1515.8016.12136,35916.12
2/10/202615.7016.1715.6415.94152,78015.94
2/09/202615.6215.6615.3815.59139,68515.59
2/06/202615.2415.6315.2115.62197,74215.62
2/05/202615.1115.2915.0215.21133,53715.21
2/04/202615.1615.3515.0315.14155,80615.14
2/03/202615.5415.6414.9015.01173,79515.01
2/02/202615.0015.5515.0015.48198,36315.48
1/30/202614.9815.1514.8115.09171,22115.09
1/29/202614.9915.1614.8015.07127,08215.07
1/28/202615.1915.1914.8814.88164,37314.88
1/27/202615.1215.3014.9915.23174,53115.23
1/26/202615.6015.6315.1915.19133,92915.19
1/23/202615.7615.9515.4815.60136,94515.60
1/22/202615.9416.0215.7915.80129,25015.80
1/21/202615.6516.0215.5715.91216,92715.91
1/20/202615.4315.8115.4315.58155,77715.58
1/16/202615.9616.2015.7515.75119,04615.75
1/15/202615.7216.1615.7115.93200,03215.93
1/14/202615.6015.7915.4415.75119,12615.75
1/13/202615.5515.6115.3815.55108,17315.55
1/12/202615.1515.6215.1515.57173,70315.57
1/09/202615.2515.4114.9915.25118,10915.25
1/08/202615.0515.4814.9815.27212,51015.27
1/07/202615.3415.3414.7515.09273,21715.09
1/06/202615.3715.3815.1015.30155,44515.30
1/05/202615.1615.4115.0915.23166,97115.23