Marcus Corporation (The) Common Stock (MCS)

26.55
-1.52 (-5.42%)
NYSE · Last Trade: Oct 31st, 5:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202627.9727.9726.3126.55303,58826.55
10/29/202628.8429.0427.7428.07284,54628.07
10/28/202628.0728.4427.9428.22208,40628.22
10/27/202628.0028.2827.8328.26102,50328.26
10/26/202627.9928.3427.6427.87146,03827.87
10/23/202628.0428.4327.8027.97218,40227.97
10/22/202628.8729.4728.2328.30175,75328.30
10/21/202628.6929.0128.4928.83190,84828.83
10/20/202628.4528.8828.4328.64261,70528.64
10/19/202627.9228.6727.9228.51194,03028.51
10/16/202628.8529.4927.9328.02195,48428.02
10/15/202628.4928.9528.3328.65194,21528.65
10/14/202628.0128.3827.8028.33187,79828.33
10/13/202627.7828.4727.3828.32207,15828.32
10/12/202627.1727.5326.8727.48149,88627.48
10/09/202627.2227.2526.9527.07125,73827.07
10/08/202626.6427.3326.5527.16167,25527.16
10/07/202626.2026.7326.0826.67185,47826.67
10/06/202626.9127.0026.2026.44146,28426.44
10/05/202627.1127.1626.6026.66215,52126.66
10/02/202627.1127.3326.9227.06254,11927.06
10/01/202627.8127.8526.4827.11218,84327.11
9/30/202628.8928.8927.8227.89274,09627.89
9/29/202628.6428.8628.1228.70237,69328.70
9/28/202628.1528.8827.8928.70286,56328.70
9/25/202627.7928.1727.4528.09215,51128.09
9/24/202627.6728.2927.3828.26256,07028.26
9/23/202627.5828.0527.4727.80235,80527.80
9/22/202628.1028.2127.4827.81211,66927.81
9/21/202628.0628.0627.6427.78214,58327.78
9/18/202627.9427.9427.5227.68325,44127.68
9/17/202627.6127.9727.3527.97172,37927.97
9/16/202627.4027.7327.1727.54190,80027.54
9/15/202627.4827.9427.0827.33204,57827.33
9/14/202627.2427.6527.1127.63203,62927.63
9/11/202627.4627.4626.9627.14203,45227.14
9/10/202626.9227.2326.7127.15168,37427.15
9/09/202626.9327.2526.5427.02172,50527.02
9/08/202627.1827.1826.5227.08297,46627.08
9/04/202627.5428.1127.2727.27160,12227.27
9/03/202628.2828.3427.4427.57262,53527.57
9/02/202628.1428.5828.0228.07174,77228.07
9/01/202628.3728.4327.4427.77209,18927.77
8/31/202629.3429.3428.2928.43200,79828.43
8/28/202629.4529.6328.8329.02168,66429.02
8/27/202629.2129.3628.7529.35186,90929.35
8/26/202630.1630.5129.4529.62239,53029.62
8/25/202630.7631.1530.1030.17267,07630.17
8/24/202629.7830.9529.5830.91258,72430.82
8/21/202629.7229.7228.8829.57403,59829.48
8/20/202630.3030.8029.5729.61321,47229.52
8/19/202629.9430.5929.2830.35359,99030.26
8/18/202629.9630.2129.2929.77343,91429.68
8/17/202629.8730.1429.7029.95183,68329.86
8/14/202629.9930.1029.4830.00167,32529.91
8/13/202629.7030.4129.5730.14211,73430.05
8/12/202628.6029.8028.1929.66327,38629.57
8/11/202629.9930.3328.6328.68228,63528.60
8/10/202630.5030.6229.5529.87353,93329.78
8/07/202630.6630.8829.9630.65437,55930.56
8/06/202631.0031.2730.3830.63416,98030.54
8/05/202631.3331.3330.3130.79410,52030.70
8/04/202630.6431.3129.8931.12684,78331.03
8/03/202629.9232.4229.7530.69830,64730.60