Skip to main content

Marcus Corp (NY: MCS )

11.46 -0.13 (-1.16%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.09 42.33 41.65 42.07 198,988 -0.08(-0.18%)
Jan 30, 2019 42.29 42.78 41.98 42.15 149,984 -0.12(-0.29%)
Jan 29, 2019 40.72 43.25 40.72 42.27 366,633 +1.72(+4.24%)
Jan 28, 2019 40.52 40.88 40.07 40.55 79,856 -0.22(-0.53%)
Jan 25, 2019 40.77 40.94 40.48 40.77 105,826 +0.17(+0.42%)
Jan 24, 2019 40.64 41.06 40.50 40.60 113,413 +0.00(+0.00%)
Jan 23, 2019 40.57 40.65 40.16 40.60 146,523 +0.26(+0.66%)
Jan 22, 2019 40.58 40.99 40.13 40.34 107,971 -0.47(-1.16%)
Jan 18, 2019 40.82 40.99 40.32 40.81 111,017 +0.13(+0.33%)
Jan 17, 2019 40.44 40.85 39.75 40.68 196,712 +0.07(+0.16%)
Jan 16, 2019 40.58 41.15 40.45 40.61 146,464 +0.23(+0.56%)
Jan 15, 2019 40.05 40.58 40.03 40.38 90,271 +0.31(+0.78%)
Jan 14, 2019 40.24 40.36 39.68 40.07 129,036 -0.16(-0.40%)
Jan 11, 2019 39.87 40.23 39.80 40.23 76,059 +0.16(+0.40%)
Jan 10, 2019 40.10 40.29 39.56 40.07 97,563 -0.33(-0.82%)
Jan 09, 2019 40.88 41.23 40.14 40.40 222,721 -0.25(-0.60%)
Jan 08, 2019 39.78 40.69 39.67 40.65 177,048 +1.31(+3.34%)
Jan 07, 2019 38.46 39.50 38.23 39.34 171,042 +0.87(+2.26%)
Jan 04, 2019 37.74 38.48 37.25 38.47 98,305 +1.26(+3.37%)
Jan 03, 2019 37.21 37.86 36.93 37.21 98,978 -0.15(-0.40%)
Jan 02, 2019 36.84 37.39 36.73 37.36 167,459 +0.08(+0.20%)
Dec 31, 2018 37.06 37.41 36.28 37.29 133,263 +0.34(+0.92%)
Dec 28, 2018 36.33 37.41 36.10 36.95 194,704 +0.59(+1.64%)
Dec 27, 2018 36.16 36.46 35.29 36.35 140,564 -0.29(-0.80%)
Dec 26, 2018 35.50 36.71 35.01 36.65 145,203 +1.30(+3.69%)
Dec 24, 2018 35.08 35.90 34.68 35.34 86,229 -0.25(-0.69%)
Dec 21, 2018 36.50 36.59 35.43 35.59 870,765 -1.05(-2.86%)
Dec 20, 2018 37.63 37.65 36.11 36.64 169,216 -1.03(-2.73%)
Dec 19, 2018 39.10 39.17 37.44 37.67 219,285 -1.34(-3.44%)
Dec 18, 2018 39.28 39.65 38.70 39.01 232,462 +0.07(+0.17%)
Dec 17, 2018 40.14 40.27 38.65 38.94 192,015 -1.21(-3.01%)
Dec 14, 2018 39.59 40.72 39.53 40.15 157,521 +0.27(+0.69%)
Dec 13, 2018 40.36 40.71 39.64 39.87 129,062 -0.37(-0.91%)
Dec 12, 2018 39.91 40.61 39.90 40.24 143,736 +0.81(+2.06%)
Dec 11, 2018 39.77 39.84 39.37 39.43 153,621 +0.25(+0.63%)
Dec 10, 2018 39.02 39.36 38.03 39.19 160,492 +0.20(+0.51%)
Dec 07, 2018 38.78 39.66 38.63 38.99 182,415 +0.34(+0.88%)
Dec 06, 2018 38.31 38.72 37.90 38.65 165,929 -0.09(-0.22%)
Dec 04, 2018 40.08 40.15 38.62 38.73 132,839 -1.43(-3.55%)
Dec 03, 2018 40.59 40.83 39.81 40.16 151,653 +0.08(+0.19%)
Nov 30, 2018 40.59 40.68 39.98 40.08 223,199 -0.59(-1.44%)
Nov 29, 2018 40.66 41.05 40.43 40.67 116,400 -0.02(-0.05%)
Nov 28, 2018 40.13 40.69 39.67 40.69 148,177 +0.76(+1.89%)
Nov 27, 2018 39.58 40.32 39.58 39.93 127,577 +0.09(+0.24%)
Nov 26, 2018 39.82 39.94 39.44 39.84 140,114 +0.25(+0.64%)
Nov 23, 2018 39.11 39.84 39.11 39.58 50,317 +0.01(+0.02%)
Nov 21, 2018 39.57 39.57 39.57 0 +0.87(+2.24%)
Nov 20, 2018 38.68 39.12 38.23 38.71 145,112 -0.43(-1.11%)
Nov 19, 2018 39.60 39.80 38.94 39.14 115,808 -0.57(-1.44%)
Nov 16, 2018 40.11 40.22 39.43 39.71 136,823 -0.63(-1.56%)
Nov 15, 2018 38.69 40.37 38.69 40.34 176,003 +1.45(+3.72%)
Nov 14, 2018 38.90 39.47 38.63 38.90 89,548 +0.34(+0.88%)
Nov 13, 2018 38.84 39.06 38.42 38.56 91,357 -0.06(-0.15%)
Nov 12, 2018 38.74 38.98 38.58 38.61 83,930 -0.22(-0.56%)
Nov 09, 2018 38.90 39.09 38.64 38.83 154,683 -0.21(-0.53%)
Nov 08, 2018 38.92 39.14 38.55 39.04 102,700 +0.08(+0.22%)
Nov 07, 2018 37.91 39.00 37.62 38.95 151,060 +1.30(+3.45%)
Nov 06, 2018 37.98 38.35 37.06 37.65 169,470 -0.41(-1.09%)
Nov 05, 2018 37.16 38.38 37.06 38.07 176,397 +1.07(+2.90%)
Nov 02, 2018 36.99 37.80 36.18 36.99 155,427 +0.09(+0.25%)
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.