Marcus Corp (NY: MCS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	21.80	22.06	21.61	21.85	389,692	-0.14(-0.64%)
Nov 07, 2024	22.20	22.62	21.96	21.99	355,015	-0.40(-1.79%)
Nov 06, 2024	21.71	22.49	21.57	22.39	520,428	+0.93(+4.33%)
Nov 05, 2024	21.11	21.69	21.10	21.46	413,627	+0.36(+1.71%)
Nov 04, 2024	20.81	21.32	20.53	21.10	651,182	+0.48(+2.33%)
Nov 01, 2024	19.44	20.72	19.11	20.62	1,276,234	+1.75(+9.27%)
Oct 31, 2024	18.00	19.43	18.00	18.87	868,029	+1.70(+9.90%)
Oct 30, 2024	16.79	17.35	16.76	17.17	323,630	+0.36(+2.14%)
Oct 29, 2024	16.67	16.98	16.67	16.81	189,518	+0.00(+0.00%)
Oct 28, 2024	16.78	16.95	16.45	16.81	233,020	+0.15(+0.90%)
Oct 25, 2024	16.47	16.69	16.47	16.66	175,655	+0.19(+1.15%)
Oct 24, 2024	16.19	16.50	16.18	16.47	182,203	+0.26(+1.60%)
Oct 23, 2024	16.49	16.56	16.16	16.21	199,051	-0.26(-1.58%)
Oct 22, 2024	16.39	16.59	16.34	16.47	189,127	+0.08(+0.49%)
Oct 21, 2024	16.50	16.74	16.29	16.39	220,207	-0.09(-0.55%)
Oct 18, 2024	16.22	16.50	16.13	16.48	211,436	+0.31(+1.92%)
Oct 17, 2024	16.05	16.26	15.85	16.17	201,646	+0.19(+1.19%)
Oct 16, 2024	15.94	16.03	15.85	15.98	177,391	+0.07(+0.44%)
Oct 15, 2024	15.67	15.97	15.59	15.91	354,154	+0.18(+1.14%)
Oct 14, 2024	15.92	15.95	15.62	15.73	197,430	-0.19(-1.19%)
Oct 11, 2024	15.56	15.92	15.48	15.92	387,313	+0.46(+2.98%)
Oct 10, 2024	15.30	15.56	15.20	15.46	561,637	+0.14(+0.91%)
Oct 09, 2024	15.31	15.43	15.22	15.32	279,886	-0.01(-0.07%)
Oct 08, 2024	15.43	15.51	15.11	15.33	316,741	-0.13(-0.84%)
Oct 07, 2024	15.71	15.71	15.32	15.46	320,274	-0.38(-2.40%)
Oct 04, 2024	15.99	16.01	15.80	15.84	337,014	-0.08(-0.50%)
Oct 03, 2024	16.06	16.13	15.78	15.92	471,883	-0.17(-1.06%)
Oct 02, 2024	15.46	16.16	15.15	16.09	751,504	+0.94(+6.20%)
Oct 01, 2024	15.13	15.27	15.06	15.15	474,938	+0.08(+0.53%)
Sep 30, 2024	15.18	15.21	14.94	15.07	262,217	-0.06(-0.40%)
Sep 27, 2024	15.25	15.36	15.11	15.13	431,284	-0.15(-0.98%)
Sep 26, 2024	15.03	15.36	14.90	15.28	407,534	+0.35(+2.34%)
Sep 25, 2024	15.05	15.16	14.87	14.93	431,404	-0.09(-0.60%)
Sep 24, 2024	14.81	15.12	14.81	15.02	496,210	+0.15(+1.01%)
Sep 23, 2024	14.93	14.93	14.55	14.87	465,728	+0.02(+0.13%)
Sep 20, 2024	14.69	14.98	14.66	14.85	737,059	+0.05(+0.34%)
Sep 19, 2024	14.99	14.99	14.71	14.80	204,497	+0.05(+0.34%)
Sep 18, 2024	14.95	14.97	14.74	14.75	343,505	-0.11(-0.74%)
Sep 17, 2024	14.62	14.86	14.49	14.86	417,961	+0.34(+2.34%)
Sep 16, 2024	14.54	14.63	14.39	14.52	241,089	+0.03(+0.21%)
Sep 13, 2024	14.36	14.52	14.32	14.49	211,357	+0.16(+1.12%)
Sep 12, 2024	14.40	14.52	14.33	14.33	210,909	-0.07(-0.49%)
Sep 11, 2024	14.42	14.43	14.11	14.40	273,167	-0.06(-0.41%)
Sep 10, 2024	14.44	14.62	14.41	14.46	213,509	+0.07(+0.49%)
Sep 09, 2024	14.38	14.60	14.34	14.39	319,042	+0.03(+0.21%)
Sep 06, 2024	14.42	14.53	14.33	14.36	458,066	-0.11(-0.76%)
Sep 05, 2024	14.65	14.70	14.34	14.47	305,802	-0.12(-0.82%)
Sep 04, 2024	14.14	14.62	14.09	14.59	465,872	+0.50(+3.55%)

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.