The Marcus Corporation (MCS) NYSE

15.14

+0.03(+0.20%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202514.9315.1115.1115.214.93175,938
August 15, 202515.114.9414.9415.1814.9212,134
August 14, 202515.2515.0915.0915.3215.04171,620
August 13, 202515.4315.4315.4315.615.17247,227
August 12, 202514.715.315.315.5514.69557,400
August 11, 202514.7514.6314.6314.9314.6214,940
August 08, 202515.1214.6214.6215.1314.48320,339
August 07, 202514.7515.115.115.1514.61260,343
August 06, 202514.9114.7314.7315.1514.64316,000
August 05, 202514.6414.9114.9114.9214.13456,900
August 04, 202515.1414.7914.7915.3214.2612,205
August 01, 202516.9814.8714.8716.9814.87555,100
July 31, 202516.1916.3716.3716.3916.03241,400
July 30, 202516.6916.3116.3116.816.22163,800
July 29, 202517.1116.7716.7717.1216.68193,800
July 28, 202517.6317.0117.0117.6316.87348,125
July 25, 202517.817.6317.6317.8917.52175,000
July 24, 20251817.8217.821817.57163,100
July 23, 202517.8518.0918.0918.0917.7134,742
July 22, 202517.717.7317.7317.9417.64123,416
July 21, 202517.8517.7417.7417.9217.57196,400
July 18, 202517.5517.8417.8418.2617.27428,900
July 17, 202517.1517.2417.2417.3116.98163,020
July 16, 202517.2217.1917.1917.3616.93200,508
July 15, 202517.3717.117.117.417.06202,127
July 14, 202517.1617.4417.4417.6517.12161,500
July 11, 202517.2417.2417.2417.3817.03184,300
July 10, 202517.1617.1317.1317.4517.12181,720
July 09, 202517.4817.1317.1317.4816.93221,089
July 08, 202516.9217.4717.4717.6416.74278,500
July 07, 202517.2616.8216.8217.5116.6252,600
July 03, 202517.1217.4217.4217.4817.04127,105
July 02, 202516.7817.117.117.1716.66239,130
July 01, 202516.6716.7916.7916.9916.49194,715
June 30, 202516.9116.8616.8617.1416.71202,702
June 27, 202516.916.9416.9416.9616.69283,300
June 26, 202516.8216.7716.7716.8216.49133,932
June 25, 202517.3516.6916.6917.3916.64154,905
June 24, 202517.3317.3717.3717.7617.26179,505
June 23, 202517.1117.217.217.4116.81162,441
June 20, 202517.3217.217.217.3317.11167,505
June 18, 202517.1517.1717.1717.4617.14115,624
June 17, 202517.1817.2617.2617.4717.13134,016
June 16, 202517.1517.317.317.3317.02122,700
June 13, 202517.1817.0817.0817.4717.03169,800
June 12, 202517.4117.3317.3317.517.23156,100
June 11, 202517.5717.5717.5717.6717.46118,300
June 10, 202517.4517.5217.5217.6317.45112,500
June 09, 202517.7717.4717.4717.8717.35183,300
June 06, 202517.3717.6617.6617.717.11140,000
June 05, 202517.1517.1317.1317.1917.02150,600
June 04, 202517.5317.0517.0517.7416.97187,700
June 03, 202517.8617.6217.6217.8817.45246,735
June 02, 202518.3817.9217.9218.3817.77241,828
May 30, 202518.4818.4818.4818.5818.22269,500
May 29, 202518.7818.5918.5918.818.38185,602
May 28, 202518.5918.7118.7118.7518.46192,526
May 27, 202517.3818.7118.7118.7417.37275,448
May 23, 202516.5917.0616.9917.1316.52245,100
May 22, 202516.6116.9216.9216.9216.51157,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved