Marcus Corporation (The) Common Stock (NY: MCS )

21.29 -0.18 (-0.84%)
Streaming Delayed Price Updated: 10:00 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 21.21 21.71 21.20 21.47 469,564 -0.03(-0.14%)
Dec 19, 2024 21.46 21.71 21.18 21.50 130,009 +0.18(+0.84%)
Dec 18, 2024 21.66 22.17 21.27 21.32 239,927 -0.41(-1.89%)
Dec 17, 2024 21.69 21.87 21.34 21.73 207,796 +0.05(+0.23%)
Dec 16, 2024 21.80 22.02 21.63 21.68 211,729 -0.24(-1.09%)
Dec 13, 2024 22.05 22.05 21.82 21.92 129,066 -0.18(-0.81%)
Dec 12, 2024 22.21 22.55 22.02 22.10 232,264 -0.09(-0.41%)
Dec 11, 2024 22.18 22.40 22.02 22.19 252,179 +0.09(+0.41%)
Dec 10, 2024 21.74 22.21 21.68 22.10 204,656 +0.42(+1.94%)
Dec 09, 2024 22.37 22.59 21.63 21.68 173,984 -0.71(-3.17%)
Dec 06, 2024 22.65 22.65 22.08 22.39 161,158 -0.28(-1.24%)
Dec 05, 2024 22.40 22.73 22.25 22.67 163,674 +0.31(+1.39%)
Dec 04, 2024 22.50 22.70 22.22 22.36 134,957 -0.21(-0.93%)
Dec 03, 2024 22.98 23.12 22.24 22.57 173,014 -0.58(-2.51%)
Dec 02, 2024 22.75 23.16 22.54 23.15 221,678 +0.51(+2.25%)
Nov 29, 2024 22.62 22.84 22.60 22.64 127,466 +0.16(+0.71%)
Nov 27, 2024 22.05 22.79 22.05 22.48 223,338 +0.56(+2.55%)
Nov 26, 2024 22.11 22.43 21.92 21.92 167,697 -0.18(-0.81%)
Nov 25, 2024 22.37 22.73 21.99 22.10 331,437 +0.14(+0.64%)
Nov 22, 2024 21.76 22.12 21.54 21.96 204,351 +0.21(+0.96%)
Nov 21, 2024 21.62 22.05 21.58 21.75 205,918 +0.13(+0.60%)
Nov 20, 2024 21.73 21.73 21.40 21.62 187,470 -0.07(-0.32%)
Nov 19, 2024 21.23 21.69 21.20 21.69 262,895 +0.29(+1.35%)
Nov 18, 2024 21.66 21.74 21.40 21.40 258,768 -0.29(-1.33%)
Nov 15, 2024 22.43 22.48 21.68 21.69 218,957 -0.61(-2.73%)
Nov 14, 2024 22.05 22.48 22.05 22.30 265,874 +0.39(+1.77%)
Nov 13, 2024 22.14 22.15 21.75 21.91 252,882 -0.14(-0.63%)
Nov 12, 2024 21.83 22.06 21.48 22.05 263,483 +0.11(+0.50%)
Nov 11, 2024 21.92 22.04 21.50 21.94 278,072 +0.16(+0.73%)
Nov 08, 2024 21.73 21.99 21.54 21.78 390,934 -0.14(-0.64%)
Nov 07, 2024 22.13 22.55 21.90 21.92 356,146 -0.40(-1.79%)
Nov 06, 2024 21.64 22.42 21.51 22.32 522,086 +0.93(+4.33%)
Nov 05, 2024 21.04 21.62 21.03 21.39 414,945 +0.36(+1.71%)
Nov 04, 2024 20.74 21.25 20.47 21.03 653,257 +0.48(+2.33%)
Nov 01, 2024 19.38 20.65 19.05 20.55 1,280,302 +1.74(+9.27%)
Oct 31, 2024 17.94 19.37 17.94 18.81 870,795 +1.69(+9.90%)
Oct 30, 2024 16.74 17.29 16.71 17.12 324,661 +0.36(+2.14%)
Oct 29, 2024 16.62 16.93 16.62 16.76 190,122 +0.00(+0.00%)
Oct 28, 2024 16.73 16.90 16.51 16.76 233,762 +0.15(+0.90%)
Oct 25, 2024 16.42 16.64 16.42 16.61 176,214 +0.19(+1.15%)
Oct 24, 2024 16.14 16.45 16.13 16.42 182,783 +0.26(+1.60%)
Oct 23, 2024 16.44 16.51 16.11 16.16 199,685 -0.26(-1.58%)
Oct 22, 2024 16.34 16.54 16.29 16.42 189,729 +0.08(+0.49%)
Oct 21, 2024 16.45 16.69 16.24 16.34 220,908 -0.09(-0.55%)
Oct 18, 2024 16.17 16.45 16.08 16.43 212,109 +0.31(+1.92%)
Oct 17, 2024 16.00 16.21 15.80 16.12 202,288 +0.19(+1.19%)
Oct 16, 2024 15.89 15.98 15.80 15.93 177,956 +0.07(+0.44%)
Oct 15, 2024 15.62 15.92 15.54 15.86 355,282 +0.18(+1.14%)
Oct 14, 2024 15.87 15.90 15.57 15.68 198,059 -0.19(-1.19%)
Oct 11, 2024 15.51 15.87 15.43 15.87 388,547 +0.46(+2.98%)
Oct 10, 2024 15.25 15.51 15.15 15.41 563,427 +0.14(+0.91%)
Oct 09, 2024 15.26 15.38 15.17 15.27 280,778 -0.01(-0.07%)
Oct 08, 2024 15.38 15.46 15.06 15.28 317,750 -0.13(-0.84%)
Oct 07, 2024 15.66 15.66 15.27 15.41 321,294 -0.38(-2.40%)
Oct 04, 2024 15.94 15.96 15.75 15.79 338,088 -0.08(-0.50%)
Oct 03, 2024 16.01 16.08 15.73 15.87 473,387 -0.17(-1.06%)
Oct 02, 2024 15.41 16.11 15.10 16.04 753,899 +0.94(+6.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.