Marcus Corporation (The) Common Stock (MCS)

23.20
-0.26 (-1.11%)
NYSE· Last Trade: Jul 2nd, 2:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202623.3323.5522.8123.20293,86423.20
6/30/202623.5523.6623.0723.46248,38923.46
6/29/202624.7124.7123.4623.73440,77623.73
6/26/202623.5224.8923.1824.891,474,02424.89
6/25/202623.3723.6123.1323.42229,11423.42
6/24/202623.9124.3523.3523.40266,02923.40
6/23/202623.5624.2023.4123.82399,51323.82
6/22/202623.8924.3423.4223.50249,71623.50
6/18/202624.1024.3423.4323.85332,61623.85
6/17/202622.6824.0722.5723.86426,86723.86
6/16/202622.2022.8221.8322.81238,10522.81
6/15/202622.3122.4321.8422.03159,98222.03
6/12/202622.4022.5022.0022.44213,37922.44
6/11/202621.6622.3321.3622.32343,23622.32
6/10/202620.6621.2520.2521.11167,89421.11
6/09/202620.4220.9220.3420.61245,38420.61
6/08/202620.4220.5420.2020.35109,07820.35
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
5/29/20260.0019.0618.7018.91131,63018.83
5/28/202618.9619.0118.5818.95190,92018.87
5/27/202618.6319.0218.5418.99160,42118.91
5/26/202618.0218.6117.9518.60137,72018.52
5/22/202618.2918.5017.9918.08101,43118.00
5/21/202618.0318.3217.9318.32155,31018.24
5/20/202617.7418.1917.7218.17120,15818.09
5/19/202617.6418.0417.6117.88125,35717.80
5/18/202617.4517.9717.4217.8294,23317.74
5/15/202617.4417.6017.2117.34113,54117.27
5/14/202617.3617.5917.0017.39112,80317.32
5/13/202617.1917.2416.9317.18137,90817.11
5/12/202617.7017.7017.2017.33128,59617.26
5/11/202618.1318.1317.4917.69108,99617.62
5/08/202618.2218.2617.8817.97119,93517.89
5/07/202618.2218.4517.9218.29113,84818.21
5/06/202618.3318.3317.8017.99152,05017.91
5/05/202617.2818.1517.1218.14190,93118.06
5/04/202617.5917.8216.9517.15195,75517.08
5/01/202617.5217.7017.1417.58191,83617.51
4/30/202618.3818.9417.4017.62203,24917.55
4/29/202619.0119.2718.8018.98134,48618.90
4/28/202619.3419.3418.9219.23123,00219.15
4/27/202618.7519.1818.7519.16125,51619.08
4/24/202618.5418.8318.4118.78115,44018.70
4/23/202618.6918.7618.4618.61161,44418.53
4/22/202618.5618.8618.3118.64138,31918.56
4/21/202619.2319.2618.4618.49126,43018.41
4/20/202619.6519.8119.2119.26160,14419.18
4/17/202618.9320.0218.7219.82184,22019.74
4/16/202618.8818.9318.4218.70142,06518.62
4/15/202619.3819.4218.9219.03158,14118.95
4/14/202619.0819.4319.0419.39170,55019.31
4/13/202618.9019.3318.8419.14139,30419.06
4/10/202619.0319.4918.9219.03145,20818.95
4/09/202618.8419.2518.7519.22126,50619.14
4/08/202618.9519.0918.6718.93152,06918.85
4/07/202618.3518.5418.1118.44131,33718.36
4/06/202617.7318.5417.7318.44205,77718.36
4/02/202617.2117.8616.9917.86142,99817.78