Marcus Corp (NY: MCS )

14.93 +0.13 (+0.88%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.92 20.47 19.42 20.41 515,058 +0.44(+2.22%)
Jun 29, 2021 20.66 20.94 19.66 19.97 625,096 -0.79(-3.80%)
Jun 28, 2021 21.48 21.56 20.62 20.76 483,891 -0.70(-3.27%)
Jun 25, 2021 20.81 21.67 20.32 21.46 977,377 +0.70(+3.38%)
Jun 24, 2021 20.98 20.98 20.58 20.76 261,480 -0.05(-0.23%)
Jun 23, 2021 20.79 21.34 20.71 20.81 232,976 +0.02(+0.09%)
Jun 22, 2021 20.73 20.95 20.31 20.79 120,326 -0.06(-0.28%)
Jun 21, 2021 20.78 20.97 20.43 20.85 136,806 +0.27(+1.31%)
Jun 18, 2021 20.37 20.77 20.29 20.58 329,008 -0.07(-0.33%)
Jun 17, 2021 20.84 21.08 20.58 20.64 181,685 -0.40(-1.92%)
Jun 16, 2021 20.61 21.14 20.40 21.05 186,860 +0.23(+1.11%)
Jun 15, 2021 20.85 20.87 20.51 20.82 237,066 -0.13(-0.64%)
Jun 14, 2021 21.34 21.64 20.80 20.95 171,080 -0.33(-1.54%)
Jun 11, 2021 21.46 21.54 20.98 21.28 118,105 +0.01(+0.05%)
Jun 10, 2021 21.70 21.80 21.18 21.27 169,877 -0.45(-2.08%)
Jun 09, 2021 21.89 22.01 21.50 21.72 212,110 +0.04(+0.18%)
Jun 08, 2021 21.13 21.90 20.94 21.68 250,558 +0.53(+2.50%)
Jun 07, 2021 21.31 21.67 20.99 21.15 193,703 -0.15(-0.72%)
Jun 04, 2021 21.48 21.65 21.02 21.31 186,057 -0.17(-0.81%)
Jun 03, 2021 21.62 21.95 21.37 21.48 305,999 -0.29(-1.33%)
Jun 02, 2021 21.31 21.82 20.81 21.77 266,623 +0.53(+2.49%)
Jun 01, 2021 20.74 21.45 20.70 21.24 457,102 +0.92(+4.55%)
May 28, 2021 20.56 20.69 20.09 20.32 386,705 +0.07(+0.33%)
May 27, 2021 19.66 20.45 19.61 20.25 582,235 +0.76(+3.90%)
May 26, 2021 19.28 19.71 19.28 19.49 308,140 +0.38(+1.96%)
May 25, 2021 19.36 20.11 19.08 19.11 302,869 -0.03(-0.15%)
May 24, 2021 18.97 19.23 18.77 19.14 390,004 +0.39(+2.10%)
May 21, 2021 19.03 19.17 18.67 18.75 275,387 -0.05(-0.26%)
May 20, 2021 18.78 18.93 18.21 18.80 203,017 +0.19(+1.03%)
May 19, 2021 18.48 18.72 18.38 18.60 179,016 -0.40(-2.13%)
May 18, 2021 19.28 19.38 18.90 19.01 417,041 +0.01(+0.05%)
May 17, 2021 19.28 19.31 18.90 19.00 219,258 -0.19(-1.00%)
May 14, 2021 18.81 19.37 18.73 19.19 234,313 +0.51(+2.73%)
May 13, 2021 17.70 19.32 17.65 18.68 727,680 +1.07(+6.07%)
May 12, 2021 18.07 18.51 17.53 17.61 321,162 -0.67(-3.68%)
May 11, 2021 17.36 18.51 17.36 18.29 340,966 +0.22(+1.23%)
May 10, 2021 18.62 18.75 18.05 18.06 257,083 -0.62(-3.30%)
May 07, 2021 18.38 19.20 18.38 18.68 331,931 +0.44(+2.43%)
May 06, 2021 18.36 18.39 17.97 18.24 310,490 +0.29(+1.61%)
May 05, 2021 18.62 19.26 17.95 17.95 366,478 -0.73(-3.92%)
May 04, 2021 19.33 19.33 18.40 18.68 445,826 -0.61(-3.14%)
May 03, 2021 19.49 19.62 19.07 19.29 431,532 +0.08(+0.40%)
Apr 30, 2021 18.94 19.32 18.73 19.21 422,368 +0.07(+0.35%)
Apr 29, 2021 19.49 19.69 18.85 19.14 282,473 -0.21(-1.09%)
Apr 28, 2021 19.32 19.62 19.12 19.35 207,497 -0.15(-0.79%)
Apr 27, 2021 20.22 20.40 19.45 19.51 251,446 -0.60(-2.97%)
Apr 26, 2021 20.14 20.37 19.85 20.11 216,982 +0.33(+1.65%)
Apr 23, 2021 19.73 20.11 19.36 19.78 217,262 +0.10(+0.49%)
Apr 22, 2021 19.50 20.01 19.34 19.68 222,384 +0.12(+0.59%)
Apr 21, 2021 19.12 19.83 19.07 19.57 252,763 +0.41(+2.16%)
Apr 20, 2021 20.10 20.10 18.73 19.15 313,739 -1.13(-5.55%)
Apr 19, 2021 20.26 20.44 19.82 20.28 187,177 +0.04(+0.19%)
Apr 16, 2021 20.68 20.87 20.06 20.24 181,000 -0.37(-1.77%)
Apr 15, 2021 20.59 20.64 20.34 20.61 305,079 +0.25(+1.23%)
Apr 14, 2021 20.14 20.99 19.85 20.36 313,404 +0.36(+1.78%)
Apr 13, 2021 20.08 20.36 19.45 20.00 267,324 -0.27(-1.33%)
Apr 12, 2021 20.88 20.88 19.91 20.27 372,106 -0.71(-3.39%)
Apr 09, 2021 20.90 21.45 20.68 20.98 434,732 +0.13(+0.60%)
Apr 08, 2021 20.41 20.86 19.87 20.86 268,919 +0.47(+2.31%)
Apr 07, 2021 20.64 21.12 20.31 20.38 335,443 -0.36(-1.72%)
Apr 06, 2021 20.72 21.14 20.59 20.74 999,757 +0.31(+1.51%)
Apr 05, 2021 20.25 20.59 19.96 20.43 529,843 +0.94(+4.84%)
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.