New Zealand markets closed

The Marcus Corporation (MCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.47+0.47 (+4.27%)
At close: 04:00PM EDT
11.47 0.00 (0.00%)
After hours: 05:58PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202411.1111.4911.0611.4711.471,025,500
21 Jun 202411.0011.3910.9811.0011.009,944,600
20 Jun 202410.6611.0310.6111.0311.031,388,600
18 Jun 202410.6210.7210.4810.7010.70957,400
17 Jun 202410.4810.6810.4610.6810.68839,400
14 Jun 202410.4010.6010.2310.6010.60751,200
13 Jun 202410.6110.7910.3710.4310.43692,300
12 Jun 202410.4110.7710.3310.6510.65934,500
11 Jun 202410.0610.3810.0310.3410.34978,500
10 Jun 202410.3010.319.5610.0210.021,797,600
07 Jun 202410.2710.6810.2710.4010.401,139,100
06 Jun 202410.3110.6610.2710.3310.33987,900
05 Jun 202410.3510.4110.1410.3310.33636,600
04 Jun 202410.3810.6010.3310.3710.37628,800
03 Jun 202410.6510.8210.3610.4110.41663,200
31 May 202410.6510.6910.4910.6510.65529,800
30 May 202410.6410.8410.5910.6510.65589,700
29 May 202410.9511.0210.5510.6210.62624,400
28 May 202410.9011.2610.8511.0211.02755,400
24 May 202410.6810.9610.5810.9010.90603,700
23 May 202410.6810.8010.5710.6810.68691,400
22 May 202410.8411.0010.6110.7210.72608,800
21 May 202410.7010.9710.7010.9110.91753,400
20 May 202410.9010.9710.6110.6810.68750,400
17 May 202411.0611.1010.7210.9010.901,009,400
16 May 202411.6911.6911.0911.0911.09620,700
15 May 202411.9412.0011.7011.7411.74516,600
14 May 202411.9912.1311.6811.8011.80504,100
13 May 202411.6111.9611.5911.9111.91540,800
10 May 202411.8812.1011.3811.5511.551,059,900
09 May 202411.1212.0611.1211.9011.901,086,200
08 May 202411.2011.3910.8711.1711.17892,500
07 May 202411.2711.5511.1611.2411.24858,100
06 May 202411.9211.9211.2111.2711.27789,200
03 May 202412.1412.1711.6911.9111.911,016,600
02 May 202412.8813.2511.5812.0512.051,105,600
01 May 202413.0913.1812.9813.1113.11277,700
30 Apr 202413.2313.2312.9513.0413.04394,500
29 Apr 202413.3413.4413.2313.3013.30281,400
26 Apr 202413.4313.4313.3313.3513.35217,000
25 Apr 202413.5113.5813.3713.4713.47266,800
24 Apr 202413.4713.6913.4513.6513.65317,500
23 Apr 202413.4813.6213.4413.5513.55400,200
22 Apr 202413.1813.3613.1813.3313.33303,400
19 Apr 202413.1313.3713.0413.2113.21291,500
18 Apr 202412.8813.2812.7813.1613.161,367,200
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
29 Feb 202414.1814.9314.1814.6714.67695,300
28 Feb 202414.4414.8314.4414.7914.79512,200
27 Feb 202414.6414.6714.2914.4614.46491,000
26 Feb 202414.6514.7414.5214.6114.61302,700
23 Feb 202414.7714.9514.6714.6914.69721,900
22 Feb 202414.7214.9914.6114.8414.84430,200
21 Feb 202414.6314.7514.5414.7314.731,505,800
20 Feb 202414.5214.6914.5114.6814.68330,800
16 Feb 202414.5214.7114.3114.6214.62483,700
15 Feb 202414.4114.6814.3814.6414.64428,700
14 Feb 202414.3614.3714.0014.3214.32360,300
13 Feb 202414.1114.3413.9814.2214.22371,200
12 Feb 202414.2414.4614.2414.3014.30426,100
09 Feb 202414.0014.2913.9214.2614.26439,800
08 Feb 202413.8614.0613.8314.0314.03602,400
07 Feb 202413.6913.8413.5513.8413.84542,900
06 Feb 202413.3513.7913.3013.7013.701,225,400
05 Feb 202413.5213.6013.3213.3613.36301,600
02 Feb 202413.5113.6513.3813.6213.62289,800
01 Feb 202413.5613.6313.4613.6113.61349,700
31 Jan 202413.8613.9613.5513.5813.581,084,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...