Marcus Corp (NY: MCS )

16.65 USD +0.60 (+3.74%)
Official Closing Price Updated: 7:51 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 15.76 16.66 15.45 16.65 702,430 +0.60(+3.74%)
Jan 21, 2021 16.31 16.31 15.67 16.05 659,783 -0.02(-0.12%)
Jan 20, 2021 16.21 16.31 15.52 16.07 649,299 +0.09(+0.56%)
Jan 19, 2021 15.94 16.15 15.51 15.98 514,778 +0.48(+3.10%)
Jan 15, 2021 15.58 15.84 15.23 15.50 772,200 -0.32(-2.02%)
Jan 14, 2021 14.83 15.83 14.70 15.82 769,727 +1.17(+7.99%)
Jan 13, 2021 14.69 14.95 14.33 14.65 542,555 -0.01(-0.07%)
Jan 12, 2021 14.02 14.79 13.66 14.66 578,908 +0.74(+5.32%)
Jan 11, 2021 13.90 14.03 13.64 13.92 448,967 -0.28(-1.97%)
Jan 08, 2021 13.96 14.48 13.70 14.20 765,600 +0.33(+2.38%)
Jan 07, 2021 14.06 14.33 13.72 13.87 503,429 +0.10(+0.73%)
Jan 06, 2021 13.20 14.09 13.06 13.77 842,103 +0.84(+6.50%)
Jan 05, 2021 12.68 13.05 12.60 12.93 558,617 +0.16(+1.25%)
Jan 04, 2021 13.65 13.65 12.30 12.77 995,152 -0.71(-5.27%)
Dec 31, 2020 13.48 13.48 13.48 353,769 +0.02(+0.15%)
Dec 30, 2020 13.21 13.73 13.09 13.46 353,769 +0.29(+2.20%)
Dec 29, 2020 13.47 13.70 12.89 13.17 423,705 -0.12(-0.90%)
Dec 28, 2020 12.76 13.87 12.62 13.29 572,847 +0.84(+6.75%)
Dec 24, 2020 12.52 12.76 12.20 12.45 402,400 -0.05(-0.40%)
Dec 23, 2020 11.86 12.56 11.80 12.50 578,017 +0.80(+6.84%)
Dec 22, 2020 12.37 12.42 11.68 11.70 829,029 -0.59(-4.80%)
Dec 21, 2020 12.21 12.52 11.95 12.29 660,100 -0.48(-3.76%)
Dec 18, 2020 13.01 13.23 12.59 12.77 1,256,600 -0.17(-1.31%)
Dec 17, 2020 12.50 12.99 12.36 12.94 374,575 +0.44(+3.52%)
Dec 16, 2020 12.66 12.67 12.35 12.50 295,679 -0.04(-0.32%)
Dec 15, 2020 12.33 12.57 11.91 12.54 538,412 +0.26(+2.12%)
Dec 14, 2020 13.09 13.23 12.16 12.28 1,142,590 -0.38(-3.00%)
Dec 11, 2020 11.86 13.05 11.67 12.66 1,205,200 +0.88(+7.47%)
Dec 10, 2020 11.50 11.88 11.29 11.78 982,088 +0.07(+0.60%)
Dec 09, 2020 12.49 12.65 11.46 11.71 870,614 -0.45(-3.70%)
Dec 08, 2020 11.69 12.55 11.66 12.16 645,172 +0.38(+3.23%)
Dec 07, 2020 12.15 12.21 11.73 11.78 921,098 -0.36(-2.97%)
Dec 04, 2020 11.41 12.26 11.37 12.14 2,123,600 +0.92(+8.20%)
Dec 03, 2020 13.12 13.64 11.01 11.22 3,303,936 -1.69(-13.09%)
Dec 02, 2020 11.93 13.00 11.93 12.91 1,176,503 +0.83(+6.87%)
Dec 01, 2020 12.22 12.60 11.98 12.08 714,121 +0.34(+2.90%)
Nov 30, 2020 12.51 12.87 11.70 11.74 1,005,603 -0.76(-6.08%)
Nov 27, 2020 12.70 12.83 12.40 12.50 336,400 -0.09(-0.71%)
Nov 25, 2020 12.58 12.66 12.10 12.59 791,200 +0.01(+0.08%)
Nov 24, 2020 12.45 12.85 12.22 12.58 1,304,409 +0.60(+5.01%)
Nov 23, 2020 11.60 12.30 11.50 11.98 875,951 +0.61(+5.36%)
Nov 20, 2020 11.19 11.44 11.01 11.37 557,100 +0.04(+0.35%)
Nov 19, 2020 11.25 11.82 11.00 11.33 665,569 +0.08(+0.71%)
Nov 18, 2020 11.12 11.84 11.10 11.25 947,415 +0.24(+2.18%)
Nov 17, 2020 10.18 11.12 10.15 11.01 816,406 +0.59(+5.66%)
Nov 16, 2020 11.10 11.11 10.12 10.42 923,192 +0.37(+3.68%)
Nov 13, 2020 9.650 10.14 9.570 10.05 1,050,200 +0.50(+5.24%)
Nov 12, 2020 9.820 10.02 9.440 9.550 717,125 -0.52(-5.16%)
Nov 11, 2020 10.42 10.44 9.650 10.07 1,363,138 -0.34(-3.27%)
Nov 10, 2020 11.15 11.36 9.870 10.41 1,938,278 -0.21(-1.98%)
Nov 09, 2020 9.650 11.03 9.350 10.62 3,920,426 +2.51(+30.95%)
Nov 06, 2020 8.000 8.160 7.940 8.110 534,800 +0.12(+1.50%)
Nov 05, 2020 7.810 8.220 7.770 7.990 1,297,309 +0.24(+3.10%)
Nov 04, 2020 7.660 7.960 7.510 7.750 358,815 -0.10(-1.27%)
Nov 03, 2020 7.600 8.050 7.600 7.850 703,628 +0.30(+3.97%)
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.