Skip to main content

Marcus Corp (NY: MCS )

12.21 -0.38 (-2.98%)
Streaming Delayed Price Updated: 12:49 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 12.57 12.79 12.49 12.59 546,751 +0.01(+0.08%)
Jul 30, 2024 12.52 12.70 12.51 12.58 558,356 +0.10(+0.80%)
Jul 29, 2024 12.50 12.65 12.31 12.48 688,687 +0.10(+0.81%)
Jul 26, 2024 12.18 12.46 12.02 12.38 416,196 +0.37(+3.08%)
Jul 25, 2024 11.66 12.13 11.66 12.01 543,218 +0.40(+3.45%)
Jul 24, 2024 11.79 11.91 11.58 11.61 218,061 -0.21(-1.78%)
Jul 23, 2024 11.73 11.90 11.64 11.82 238,553 +0.03(+0.25%)
Jul 22, 2024 11.53 11.92 11.44 11.79 348,165 +0.27(+2.34%)
Jul 19, 2024 11.55 11.55 11.38 11.52 313,108 -0.09(-0.78%)
Jul 18, 2024 11.63 12.12 11.60 11.61 393,430 -0.05(-0.43%)
Jul 17, 2024 11.50 11.68 11.38 11.66 639,361 +0.14(+1.22%)
Jul 16, 2024 11.14 11.52 11.10 11.52 425,733 +0.36(+3.23%)
Jul 15, 2024 11.61 11.66 11.12 11.16 560,237 -0.39(-3.38%)
Jul 12, 2024 11.49 11.83 11.47 11.55 806,384 +0.08(+0.70%)
Jul 11, 2024 10.78 11.47 10.73 11.47 713,742 +0.79(+7.40%)
Jul 10, 2024 10.52 10.76 10.46 10.68 735,482 +0.13(+1.23%)
Jul 09, 2024 10.64 10.82 10.45 10.55 709,611 -0.09(-0.85%)
Jul 08, 2024 11.00 11.00 10.56 10.64 966,373 -0.29(-2.65%)
Jul 05, 2024 11.09 11.16 10.80 10.93 699,654 -0.24(-2.15%)
Jul 03, 2024 10.78 11.22 10.75 11.17 519,957 +0.38(+3.52%)
Jul 02, 2024 11.16 11.26 10.76 10.79 806,074 -0.38(-3.40%)
Jul 01, 2024 11.33 11.48 11.01 11.17 740,307 -0.20(-1.76%)
Jun 28, 2024 11.30 11.40 11.09 11.37 1,259,260 +0.22(+1.97%)
Jun 27, 2024 11.27 11.34 10.87 11.15 1,005,783 -0.15(-1.33%)
Jun 26, 2024 11.48 11.65 11.27 11.30 1,024,792 -0.29(-2.50%)
Jun 25, 2024 11.47 11.84 11.34 11.59 1,009,719 +0.12(+1.05%)
Jun 24, 2024 11.11 11.48 11.06 11.47 1,025,535 +0.47(+4.27%)
Jun 21, 2024 11.00 11.39 10.98 11.00 9,944,643 -0.03(-0.27%)
Jun 20, 2024 10.66 11.03 10.61 11.03 1,388,551 +0.33(+3.08%)
Jun 18, 2024 10.62 10.71 10.48 10.70 957,469 +0.02(+0.19%)
Jun 17, 2024 10.48 10.68 10.46 10.68 839,373 +0.15(+1.42%)
Jun 14, 2024 10.33 10.53 10.16 10.53 756,173 +0.17(+1.63%)
Jun 13, 2024 10.54 10.71 10.30 10.36 696,917 -0.22(-2.07%)
Jun 12, 2024 10.34 10.69 10.26 10.58 940,662 +0.31(+3.00%)
Jun 11, 2024 9.994 10.31 9.964 10.27 984,982 +0.32(+3.19%)
Jun 10, 2024 10.23 10.24 9.497 9.954 1,809,538 -0.38(-3.65%)
Jun 07, 2024 10.20 10.61 10.20 10.33 1,146,689 +0.07(+0.68%)
Jun 06, 2024 10.24 10.59 10.20 10.26 994,522 +0.00(+0.00%)
Jun 05, 2024 10.28 10.34 10.07 10.26 640,820 -0.04(-0.39%)
Jun 04, 2024 10.31 10.53 10.26 10.30 633,012 -0.04(-0.38%)
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.