Marcus Corporation (The) Common Stock (MCS)

14.98
-0.25 (-1.64%)
NYSE · Last Trade: Jan 28th, 2:57 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/02/202615.4415.5915.0615.25124,43015.25
12/31/202515.5015.5815.3715.51136,15815.51
12/30/202515.5115.8015.3615.47279,00315.47
12/29/202515.4015.6615.3815.60160,23915.60
12/26/202515.2515.4315.1715.40135,89215.40
12/24/202515.2615.3815.0815.2876,37715.28
12/23/202515.2915.3815.1315.19133,04915.19
12/22/202515.2615.4015.0815.19155,65315.19
12/19/202515.4515.5815.2215.32296,93015.32
12/18/202515.8415.9215.3815.48159,05715.48
12/17/202515.6715.9015.6115.68223,36115.68
12/16/202515.9716.1515.6315.67251,51115.67
12/15/202516.1516.2415.8715.92228,21115.92
12/12/202516.1716.3016.0016.12194,05716.12
12/11/202515.9416.1515.9316.01176,32916.01
12/10/202515.8016.1515.7115.97306,06615.97
12/09/202515.5815.9115.5815.85218,69915.85
12/08/202515.3015.7515.2715.60239,91315.60
12/05/202515.4515.5914.6315.08353,43515.08
12/04/202515.4115.7115.3915.56223,19315.56
12/03/202515.4815.7815.2815.44352,02715.44
12/02/202515.7515.7915.4215.46280,66315.46
12/01/202515.5115.7315.4815.72193,01815.72
11/28/202515.7615.8315.6115.7086,97515.70
11/26/202515.5315.9015.5315.77183,76715.77
11/25/202515.1515.9715.1515.69314,94215.69
11/24/202515.1815.2014.8315.09811,20915.01
11/21/202514.7615.3514.7215.26237,25315.18
11/20/202515.0215.1414.6914.75212,62314.67
11/19/202515.1815.4414.8814.90225,53114.82
11/18/202515.1715.3414.8515.33187,78315.25
11/17/202515.5515.5515.0515.10227,91015.02
11/14/202515.9815.9815.3615.56247,92315.48
11/13/202515.7516.1115.7515.94237,63815.86
11/12/202515.8816.1815.6816.02205,03515.94
11/11/202515.6115.8915.6115.80241,26915.72
11/10/202515.0815.9115.0815.67239,98815.59
11/07/202514.9315.4314.8515.09250,11615.01
11/06/202515.3315.4015.0215.10235,78215.02
11/05/202514.7415.4514.6415.41244,44915.33
11/04/202514.5114.7714.4214.60305,96914.52
11/03/202514.5014.8014.1114.58324,37814.50
10/31/202513.6314.6613.0514.40482,90714.32
10/30/202513.1513.5613.0113.23280,97313.16
10/29/202513.0513.3112.8813.29288,36813.22
10/28/202513.3613.4713.0313.06215,05112.99