Marcus Corp (NY: MCS )

15.08 USD -0.56 (-3.58%)
Streaming Delayed Price Updated: 2:49 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 15.97 16.00 15.25 15.64 458,567 -0.34(-2.13%)
Aug 02, 2021 16.11 16.81 15.92 15.98 255,462 -0.09(-0.56%)
Jul 30, 2021 16.22 16.49 15.97 16.07 152,818 -0.19(-1.17%)
Jul 29, 2021 16.60 16.60 16.22 16.26 161,850 -0.05(-0.31%)
Jul 28, 2021 16.44 16.59 15.96 16.31 223,400 +0.06(+0.37%)
Jul 27, 2021 16.46 16.60 15.96 16.25 203,318 -0.38(-2.29%)
Jul 26, 2021 16.17 16.68 16.12 16.63 195,949 +0.56(+3.48%)
Jul 23, 2021 16.50 16.56 16.06 16.07 278,401 -0.37(-2.25%)
Jul 22, 2021 16.99 17.00 16.08 16.44 205,094 -0.45(-2.66%)
Jul 21, 2021 16.70 17.22 16.67 16.89 387,417 +0.43(+2.61%)
Jul 20, 2021 16.20 16.73 15.98 16.46 425,181 +0.29(+1.79%)
Jul 19, 2021 15.90 16.68 15.85 16.17 527,524 -0.28(-1.70%)
Jul 16, 2021 16.97 17.01 16.30 16.45 353,140 -0.21(-1.26%)
Jul 15, 2021 17.01 17.25 16.31 16.66 458,151 -0.41(-2.40%)
Jul 14, 2021 17.74 17.76 16.92 17.07 494,746 -0.65(-3.67%)
Jul 13, 2021 17.76 18.10 17.36 17.72 399,752 -0.36(-1.99%)
Jul 12, 2021 18.58 18.64 17.82 18.08 513,147 -0.66(-3.52%)
Jul 09, 2021 18.83 19.03 18.63 18.74 238,684 +0.22(+1.19%)
Jul 08, 2021 18.74 18.84 18.16 18.52 322,020 -0.50(-2.63%)
Jul 07, 2021 19.96 19.96 18.83 19.02 710,556 -1.00(-5.00%)
Jul 06, 2021 20.41 20.56 19.86 20.02 365,024 -0.46(-2.25%)
Jul 02, 2021 21.28 21.28 20.22 20.48 331,774 -0.79(-3.71%)
Jul 01, 2021 21.30 21.46 21.13 21.27 172,822 +0.06(+0.28%)
Jun 30, 2021 20.70 21.27 20.18 21.21 495,708 +0.46(+2.22%)
Jun 29, 2021 21.47 21.76 20.43 20.75 601,612 -0.82(-3.80%)
Jun 28, 2021 22.32 22.40 21.42 21.57 465,712 -0.73(-3.27%)
Jun 25, 2021 21.62 22.52 21.11 22.30 940,658 +0.73(+3.38%)
Jun 24, 2021 21.80 21.80 21.38 21.57 251,657 -0.05(-0.23%)
Jun 23, 2021 21.60 22.17 21.52 21.62 224,224 +0.02(+0.09%)
Jun 22, 2021 21.54 21.77 21.10 21.60 115,806 -0.06(-0.28%)
Jun 21, 2021 21.59 21.79 21.23 21.66 131,667 +0.28(+1.31%)
Jun 18, 2021 21.17 21.58 21.08 21.38 316,648 -0.07(-0.33%)
Jun 17, 2021 21.65 21.90 21.38 21.45 174,860 -0.42(-1.92%)
Jun 16, 2021 21.41 21.96 21.20 21.87 179,840 +0.24(+1.11%)
Jun 15, 2021 21.66 21.68 21.31 21.63 228,160 -0.14(-0.64%)
Jun 14, 2021 22.17 22.48 21.61 21.77 164,653 -0.34(-1.54%)
Jun 11, 2021 22.30 22.38 21.80 22.11 113,668 +0.01(+0.05%)
Jun 10, 2021 22.55 22.65 22.01 22.10 163,495 -0.47(-2.08%)
Jun 09, 2021 22.74 22.87 22.35 22.57 204,142 +0.04(+0.18%)
Jun 08, 2021 21.95 22.75 21.75 22.53 241,145 +0.55(+2.50%)
Jun 07, 2021 22.14 22.52 21.80 21.98 186,426 -0.16(-0.72%)
Jun 04, 2021 22.32 22.49 21.84 22.14 179,067 -0.18(-0.81%)
Jun 03, 2021 22.46 22.81 22.20 22.32 294,503 -0.30(-1.33%)
Jun 02, 2021 22.14 22.67 21.62 22.62 256,607 +0.55(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.