Canada markets closed

The Marcus Corporation (MCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.21+0.05 (+0.38%)
At close: 04:00PM EDT
13.21 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202413.1313.3713.0413.2113.21291,500
Apr 18, 202412.8813.2812.7813.1613.161,367,200
Apr 17, 202413.0813.1112.8012.8312.83838,500
Apr 16, 202413.0013.0412.8712.9812.98248,300
Apr 15, 202413.2213.4613.0313.0413.04403,800
Apr 12, 202413.5713.5713.0213.1213.12439,600
Apr 11, 202413.6413.6413.3113.6013.60363,100
Apr 10, 202413.6713.7013.3413.5913.59351,200
Apr 09, 202413.7313.8713.7213.7713.77239,700
Apr 08, 202413.8713.9013.6813.6913.69232,900
Apr 05, 202413.8514.0013.7213.8713.87240,500
Apr 04, 202413.9614.0613.7513.8113.81373,800
Apr 03, 202414.0114.0613.6413.8413.84436,500
Apr 02, 202414.0114.0813.9014.0314.03292,200
Apr 01, 202414.2614.2813.9914.0514.05368,800
Mar 28, 202414.1714.2614.1514.2614.26343,900
Mar 27, 202414.0614.2114.0114.1614.16248,600
Mar 26, 202414.1414.1914.0114.0114.01202,800
Mar 25, 202414.3814.5213.9814.0714.07278,100
Mar 22, 202414.3514.3714.2914.3414.34170,100
Mar 21, 202414.4014.4414.3114.3114.31346,400
Mar 20, 202414.3214.4814.2014.3914.39377,300
Mar 19, 202414.1514.3914.1514.2914.29232,500
Mar 18, 202414.4714.4714.1514.1614.16540,100
Mar 15, 202414.2714.5714.2714.4714.47753,000
Mar 14, 202414.3614.4814.2214.3414.34304,900
Mar 13, 202414.1814.3914.1814.3814.38280,100
Mar 12, 202414.3014.3614.1114.2214.22229,600
Mar 11, 202414.3114.3314.1814.2814.28175,300
Mar 08, 202414.4314.5214.1614.2814.28302,600
Mar 07, 202414.3014.5114.3014.4314.43400,900
Mar 06, 202414.4914.4914.0514.2814.28486,300
Mar 05, 202414.4914.6514.3014.4014.40382,600
Mar 04, 202414.4214.9814.4214.5314.53604,100
Mar 01, 202414.5714.5714.2714.3414.34562,100
Mar 01, 20240.07 Dividend
Feb 29, 202414.1814.9314.1814.6714.60695,300
Feb 28, 202414.4414.8314.4414.7914.72512,200
Feb 27, 202414.6414.6714.2914.4614.39491,000
Feb 26, 202414.6514.7414.5214.6114.54302,700
Feb 23, 202414.7714.9514.6714.6914.62721,900
Feb 22, 202414.7214.9914.6114.8414.77430,200
Feb 21, 202414.6314.7514.5414.7314.661,505,800
Feb 20, 202414.5214.6914.5114.6814.61330,800
Feb 16, 202414.5214.7114.3114.6214.55483,700
Feb 15, 202414.4114.6814.3814.6414.57428,700
Feb 14, 202414.3614.3714.0014.3214.25360,300
Feb 13, 202414.1114.3413.9814.2214.15371,200
Feb 12, 202414.2414.4614.2414.3014.23426,100
Feb 09, 202414.0014.2913.9214.2614.19439,800
Feb 08, 202413.8614.0613.8314.0313.96602,400
Feb 07, 202413.6913.8413.5513.8413.77542,900
Feb 06, 202413.3513.7913.3013.7013.631,225,400
Feb 05, 202413.5213.6013.3213.3613.30301,600
Feb 02, 202413.5113.6513.3813.6213.56289,800
Feb 01, 202413.5613.6313.4613.6113.55349,700
Jan 31, 202413.8613.9613.5513.5813.521,084,200
Jan 30, 202413.7213.8613.6313.8213.75369,800
Jan 29, 202413.7113.7413.5713.7013.63270,500
Jan 26, 202413.5513.7613.5513.7013.63306,800
Jan 25, 202413.6413.6513.3513.5013.44421,400
Jan 24, 202413.7913.7913.3913.5113.45363,300
Jan 23, 202413.9414.0613.7013.7113.64236,200
Jan 22, 202413.7713.8613.6613.8213.75248,500
Jan 19, 202413.6513.7613.4913.7013.63272,700
Jan 18, 202413.6013.6313.3913.5913.53319,200
Jan 17, 202413.3113.6713.3013.6013.54319,400
Jan 16, 202413.6813.7713.3913.4413.38385,700
Jan 12, 202413.8413.8513.6213.7813.71425,600
Jan 11, 202413.8913.9113.7013.7913.72330,800
Jan 10, 202413.9013.9713.7913.9513.88360,500
Jan 09, 202414.1414.1613.9113.9813.91377,000
Jan 08, 202414.1514.2413.9914.1914.12306,800
Jan 05, 202414.2514.2514.1514.1814.11273,300
Jan 04, 202414.4314.4314.1514.2714.20327,400
Jan 03, 202414.4214.4614.2914.3914.32289,500
Jan 02, 202414.3514.5714.3214.4914.42322,500
Dec 29, 202314.6314.6814.5314.5814.51230,200
Dec 28, 202314.6514.7114.5814.6914.62286,600
Dec 27, 202314.5414.6914.5314.6414.57250,000
Dec 26, 202314.7214.7514.5414.5614.49210,800
Dec 22, 202314.8114.9214.6814.7314.66197,600
Dec 21, 202314.7114.7914.5714.7714.70264,700
Dec 20, 202314.7514.8714.5614.6214.55385,800
Dec 19, 202314.6514.8314.6514.7614.69303,700
Dec 18, 202314.5914.7014.3614.6514.58491,700
Dec 15, 202314.6314.6414.4014.6014.533,090,700
Dec 14, 202314.8314.9214.5414.5914.52343,200
Dec 13, 202314.3914.7414.2914.6514.58607,600
Dec 12, 202314.3614.4914.2514.4214.35480,200
Dec 11, 202314.1114.3814.0714.3314.26542,200
Dec 08, 202314.0014.1313.9514.0714.00332,400
Dec 07, 202313.9214.1213.8514.0513.98247,100
Dec 06, 202314.1314.2013.8013.9013.83330,800
Dec 05, 202314.3714.3714.0214.0413.97353,400
Dec 04, 202314.1114.4814.1114.4314.36530,300
Dec 01, 202313.9414.2513.9314.1514.08469,600
Nov 30, 202314.1614.1613.6913.9113.84695,300
Nov 29, 202314.2414.2614.0614.1214.05570,800
Nov 28, 202314.2814.3014.0414.1714.10792,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...