Skip to main content

Marcus Corp (NY: MCS )

10.68 -0.00 (-0.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.03 19.41 18.82 19.30 420,306 +0.07(+0.35%)
Apr 29, 2021 19.58 19.79 18.95 19.24 281,094 -0.21(-1.09%)
Apr 28, 2021 19.41 19.72 19.22 19.45 206,484 -0.15(-0.79%)
Apr 27, 2021 20.32 20.50 19.55 19.60 250,219 -0.60(-2.97%)
Apr 26, 2021 20.24 20.47 19.94 20.20 215,924 +0.33(+1.65%)
Apr 23, 2021 19.83 20.20 19.45 19.87 216,202 +0.10(+0.49%)
Apr 22, 2021 19.59 20.11 19.43 19.78 221,299 +0.12(+0.59%)
Apr 21, 2021 19.22 19.92 19.16 19.66 251,529 +0.42(+2.16%)
Apr 20, 2021 20.19 20.19 18.82 19.25 312,208 -1.13(-5.55%)
Apr 19, 2021 20.36 20.54 19.92 20.38 186,263 +0.04(+0.19%)
Apr 16, 2021 20.78 20.97 20.16 20.34 180,116 -0.37(-1.77%)
Apr 15, 2021 20.69 20.75 20.44 20.71 303,590 +0.25(+1.23%)
Apr 14, 2021 20.24 21.09 19.95 20.46 311,874 +0.36(+1.78%)
Apr 13, 2021 20.17 20.46 19.55 20.10 266,019 -0.27(-1.33%)
Apr 12, 2021 20.98 20.98 20.01 20.37 370,290 -0.72(-3.39%)
Apr 09, 2021 21.01 21.56 20.78 21.08 432,611 +0.13(+0.60%)
Apr 08, 2021 20.51 20.96 19.97 20.96 267,606 +0.47(+2.31%)
Apr 07, 2021 20.75 21.22 20.40 20.48 333,806 -0.36(-1.72%)
Apr 06, 2021 20.82 21.24 20.69 20.84 994,878 +0.31(+1.51%)
Apr 05, 2021 20.35 20.69 20.06 20.53 527,258 +0.95(+4.84%)
Apr 01, 2021 19.52 19.98 19.44 19.58 354,650 +0.25(+1.30%)
Mar 31, 2021 19.30 19.57 19.06 19.33 457,811 +0.16(+0.86%)
Mar 30, 2021 18.69 19.43 18.67 19.17 331,888 +0.50(+2.69%)
Mar 29, 2021 18.78 19.53 18.41 18.67 431,163 -0.07(-0.36%)
Mar 26, 2021 18.85 19.54 18.53 18.73 490,306 +0.19(+1.04%)
Mar 25, 2021 18.14 18.79 17.69 18.54 512,846 +0.12(+0.63%)
Mar 24, 2021 19.37 19.97 18.03 18.42 1,039,161 -0.56(-2.95%)
Mar 23, 2021 20.22 20.62 18.80 18.99 684,579 -1.70(-8.23%)
Mar 22, 2021 21.52 21.80 20.37 20.69 432,213 -1.03(-4.72%)
Mar 19, 2021 21.64 22.09 21.14 21.71 707,025 +0.03(+0.13%)
Mar 18, 2021 22.65 22.76 21.64 21.68 421,046 -0.87(-3.86%)
Mar 17, 2021 21.90 22.86 21.77 22.55 446,438 +0.38(+1.70%)
Mar 16, 2021 22.85 23.24 22.02 22.18 366,423 -0.98(-4.22%)
Mar 15, 2021 22.72 23.90 22.55 23.15 470,412 +0.70(+3.10%)
Mar 12, 2021 22.13 22.90 21.99 22.46 368,918 +0.41(+1.84%)
Mar 11, 2021 22.21 22.40 21.86 22.05 368,400 +0.26(+1.20%)
Mar 10, 2021 21.52 22.46 21.29 21.79 429,034 +0.67(+3.16%)
Mar 09, 2021 21.96 22.08 21.04 21.12 449,029 -0.35(-1.62%)
Mar 08, 2021 21.01 21.98 20.50 21.47 738,644 +0.93(+4.52%)
Mar 05, 2021 20.02 20.71 19.10 20.54 852,194 +0.79(+4.02%)
Mar 04, 2021 18.98 20.82 18.48 19.75 1,134,790 -0.03(-0.15%)
Mar 03, 2021 19.30 20.37 19.23 19.78 654,355 +0.56(+2.92%)
Mar 02, 2021 19.47 19.70 19.16 19.22 281,641 -0.19(-1.00%)
Mar 01, 2021 19.69 19.99 18.96 19.41 1,380,099 +0.42(+2.19%)
Feb 26, 2021 19.16 20.24 18.76 18.99 569,921 -0.13(-0.66%)
Feb 25, 2021 19.82 19.92 18.87 19.12 1,036,760 -0.16(-0.85%)
Feb 24, 2021 19.01 19.64 18.84 19.29 618,951 +0.43(+2.26%)
Feb 23, 2021 18.04 18.92 17.02 18.86 884,457 +0.78(+4.33%)
Feb 22, 2021 17.22 18.48 17.18 18.08 784,611 +0.69(+3.95%)
Feb 19, 2021 16.88 17.83 16.88 17.39 632,063 +0.45(+2.68%)
Feb 18, 2021 17.02 17.22 16.62 16.93 527,093 -0.18(-1.07%)
Feb 17, 2021 16.93 17.18 16.46 17.12 378,775 +0.16(+0.97%)
Feb 16, 2021 17.18 17.27 16.76 16.95 399,983 +0.04(+0.23%)
Feb 12, 2021 16.99 17.32 16.70 16.92 463,319 -0.13(-0.74%)
Feb 11, 2021 16.84 17.08 16.49 17.04 546,755 +0.03(+0.17%)
Feb 10, 2021 16.83 17.02 16.23 17.01 630,073 +0.19(+1.15%)
Feb 09, 2021 16.59 16.95 15.87 16.82 1,556,215 +0.07(+0.40%)
Feb 08, 2021 17.01 17.04 16.43 16.75 403,697 -0.12(-0.69%)
Feb 05, 2021 16.98 17.17 16.51 16.87 482,138 +0.09(+0.52%)
Feb 04, 2021 17.30 17.52 16.40 16.78 485,030 -0.37(-2.14%)
Feb 03, 2021 17.06 17.41 16.72 17.15 321,660 +0.24(+1.43%)
Feb 02, 2021 17.66 17.95 16.64 16.91 690,548 -0.59(-3.37%)
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.