UK markets close in 4 hours 21 minutes

The Marcus Corporation (MCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.83-0.15 (-1.16%)
At close: 04:00PM EDT
12.95 +0.12 (+0.94%)
After hours: 06:49PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202413.0813.1112.8012.8312.83838,500
16 Apr 202413.0013.0412.8712.9812.98248,300
15 Apr 202413.2213.4613.0313.0413.04403,800
12 Apr 202413.5713.5713.0213.1213.12439,600
11 Apr 202413.6413.6413.3113.6013.60363,100
10 Apr 202413.6713.7013.3413.5913.59351,200
09 Apr 202413.7313.8713.7213.7713.77239,700
08 Apr 202413.8713.9013.6813.6913.69232,900
05 Apr 202413.8514.0013.7213.8713.87240,500
04 Apr 202413.9614.0613.7513.8113.81373,800
03 Apr 202414.0114.0613.6413.8413.84436,500
02 Apr 202414.0114.0813.9014.0314.03292,200
01 Apr 202414.2614.2813.9914.0514.05368,800
28 Mar 202414.1714.2614.1514.2614.26343,900
27 Mar 202414.0614.2114.0114.1614.16248,600
26 Mar 202414.1414.1914.0114.0114.01202,800
25 Mar 202414.3814.5213.9814.0714.07278,100
22 Mar 202414.3514.3714.2914.3414.34170,100
21 Mar 202414.4014.4414.3114.3114.31346,400
20 Mar 202414.3214.4814.2014.3914.39377,300
19 Mar 202414.1514.3914.1514.2914.29232,500
18 Mar 202414.4714.4714.1514.1614.16540,100
15 Mar 202414.2714.5714.2714.4714.47753,000
14 Mar 202414.3614.4814.2214.3414.34304,900
13 Mar 202414.1814.3914.1814.3814.38280,100
12 Mar 202414.3014.3614.1114.2214.22229,600
11 Mar 202414.3114.3314.1814.2814.28175,300
08 Mar 202414.4314.5214.1614.2814.28302,600
07 Mar 202414.3014.5114.3014.4314.43400,900
06 Mar 202414.4914.4914.0514.2814.28486,300
05 Mar 202414.4914.6514.3014.4014.40382,600
04 Mar 202414.4214.9814.4214.5314.53604,100
01 Mar 202414.5714.5714.2714.3414.34562,100
01 Mar 20240.07 Dividend
29 Feb 202414.1814.9314.1814.6714.60695,300
28 Feb 202414.4414.8314.4414.7914.72512,200
27 Feb 202414.6414.6714.2914.4614.39491,000
26 Feb 202414.6514.7414.5214.6114.54302,700
23 Feb 202414.7714.9514.6714.6914.62721,900
22 Feb 202414.7214.9914.6114.8414.77430,200
21 Feb 202414.6314.7514.5414.7314.661,505,800
20 Feb 202414.5214.6914.5114.6814.61330,800
16 Feb 202414.5214.7114.3114.6214.55483,700
15 Feb 202414.4114.6814.3814.6414.57428,700
14 Feb 202414.3614.3714.0014.3214.25360,300
13 Feb 202414.1114.3413.9814.2214.15371,200
12 Feb 202414.2414.4614.2414.3014.23426,100
09 Feb 202414.0014.2913.9214.2614.19439,800
08 Feb 202413.8614.0613.8314.0313.96602,400
07 Feb 202413.6913.8413.5513.8413.77542,900
06 Feb 202413.3513.7913.3013.7013.631,225,400
05 Feb 202413.5213.6013.3213.3613.30301,600
02 Feb 202413.5113.6513.3813.6213.56289,800
01 Feb 202413.5613.6313.4613.6113.55349,700
31 Jan 202413.8613.9613.5513.5813.521,084,200
30 Jan 202413.7213.8613.6313.8213.75369,800
29 Jan 202413.7113.7413.5713.7013.63270,500
26 Jan 202413.5513.7613.5513.7013.63306,800
25 Jan 202413.6413.6513.3513.5013.44421,400
24 Jan 202413.7913.7913.3913.5113.45363,300
23 Jan 202413.9414.0613.7013.7113.64236,200
22 Jan 202413.7713.8613.6613.8213.75248,500
19 Jan 202413.6513.7613.4913.7013.63272,700
18 Jan 202413.6013.6313.3913.5913.53319,200
17 Jan 202413.3113.6713.3013.6013.54319,400
16 Jan 202413.6813.7713.3913.4413.38385,700
12 Jan 202413.8413.8513.6213.7813.71425,600
11 Jan 202413.8913.9113.7013.7913.72330,800
10 Jan 202413.9013.9713.7913.9513.88360,500
09 Jan 202414.1414.1613.9113.9813.91377,000
08 Jan 202414.1514.2413.9914.1914.12306,800
05 Jan 202414.2514.2514.1514.1814.11273,300
04 Jan 202414.4314.4314.1514.2714.20327,400
03 Jan 202414.4214.4614.2914.3914.32289,500
02 Jan 202414.3514.5714.3214.4914.42322,500
29 Dec 202314.6314.6814.5314.5814.51230,200
28 Dec 202314.6514.7114.5814.6914.62286,600
27 Dec 202314.5414.6914.5314.6414.57250,000
26 Dec 202314.7214.7514.5414.5614.49210,800
22 Dec 202314.8114.9214.6814.7314.66197,600
21 Dec 202314.7114.7914.5714.7714.70264,700
20 Dec 202314.7514.8714.5614.6214.55385,800
19 Dec 202314.6514.8314.6514.7614.69303,700
18 Dec 202314.5914.7014.3614.6514.58491,700
15 Dec 202314.6314.6414.4014.6014.533,090,700
14 Dec 202314.8314.9214.5414.5914.52343,200
13 Dec 202314.3914.7414.2914.6514.58607,600
12 Dec 202314.3614.4914.2514.4214.35480,200
11 Dec 202314.1114.3814.0714.3314.26542,200
08 Dec 202314.0014.1313.9514.0714.00332,400
07 Dec 202313.9214.1213.8514.0513.98247,100
06 Dec 202314.1314.2013.8013.9013.83330,800
05 Dec 202314.3714.3714.0214.0413.97353,400
04 Dec 202314.1114.4814.1114.4314.36530,300
01 Dec 202313.9414.2513.9314.1514.08469,600
30 Nov 202314.1614.1613.6913.9113.84695,300
29 Nov 202314.2414.2614.0614.1214.05570,800
28 Nov 202314.2814.3014.0414.1714.10792,100
27 Nov 202314.2714.3214.0514.2814.21479,100
24 Nov 202314.4714.4714.1414.3914.32202,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...