Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Marcus Corp (MCS)
Marcus Corp (MCS) Historical

MCS Marcus Corp

19.87

-0.34 (-1.68%)

Jan 10 2025 - Closed

Delayed by 15 minutes

MCS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	19.87	-0.34	-1.68%	19.97	20.056	19.74	191,441
Jan 08 2025	20.21	0.06	0.30%	20.15	20.24	19.81	166,060
Jan 07 2025	20.15	-0.37	-1.80%	20.51	20.66	20.15	181,760
Jan 06 2025	20.52	-0.70	-3.30%	21.16	21.16	20.45	214,109
Jan 03 2025	21.22	0.04	0.19%	21.28	21.4764	21.10	143,240
Jan 02 2025	21.18	-0.32	-1.49%	21.47	21.565	20.85	284,314
Dec 31 2024	21.50	0.29	1.37%	21.21	21.56	21.17	125,834
Dec 30 2024	21.21	-0.20	-0.93%	21.49	21.49	20.78	143,482
Dec 27 2024	21.41	-0.29	-1.34%	21.53	21.67	21.155	148,296
Dec 26 2024	21.70	0.35	1.64%	21.37	21.88	21.37	146,678
Dec 24 2024	21.35	0.06	0.28%	21.37	21.482	21.205	56,145
Dec 23 2024	21.29	-0.18	-0.84%	21.38	21.435	21.035	146,643
Dec 20 2024	21.47	0.03	0.14%	21.21	21.71	21.20	469,564
Dec 19 2024	21.44	0.12	0.56%	21.46	21.71	21.18	229,320
Dec 18 2024	21.32	-0.41	-1.89%	22.00	22.17	21.268	239,927
Dec 17 2024	21.73	0.05	0.23%	21.77	21.87	21.34	207,796
Dec 16 2024	21.68	-0.24	-1.09%	21.80	22.02	21.63	211,729
Dec 13 2024	21.92	-0.18	-0.81%	22.05	22.05	21.82	129,066
Dec 12 2024	22.10	-0.09	-0.41%	22.21	22.55	22.015	232,264
Dec 11 2024	22.19	0.09	0.41%	22.18	22.40	22.02	252,179
Dec 10 2024	22.10	0.42	1.94%	21.74	22.21	21.635	204,656
Dec 09 2024	21.68	-0.71	-3.17%	22.37	22.59	21.63	173,984
Dec 06 2024	22.39	-0.28	-1.24%	22.65	22.65	22.08	161,158
Dec 05 2024	22.67	0.31	1.39%	22.40	22.725	22.25	163,674
Dec 04 2024	22.36	-0.21	-0.93%	22.50	22.70	22.22	134,957
Dec 03 2024	22.57	-0.58	-2.51%	22.98	23.1162	22.24	173,014
Dec 02 2024	23.15	0.51	2.25%	22.75	23.16	22.5398	220,078
Nov 29 2024	22.64	0.16	0.71%	22.62	22.84	22.60	127,466
Nov 27 2024	22.48	0.56	2.55%	22.05	22.79	22.05	223,338
Nov 26 2024	21.92	-0.18	-0.81%	22.11	22.43	21.92	167,697
Nov 25 2024	22.10	0.07	0.32%	22.37	22.73	21.9884	331,103
Nov 22 2024	22.03	0.21	0.96%	21.83	22.19	21.61	203,702
Nov 21 2024	21.82	0.13	0.60%	21.69	22.12	21.65	205,264
Nov 20 2024	21.69	-0.07	-0.32%	21.80	21.80	21.47	187,427
Nov 19 2024	21.76	0.29	1.35%	21.30	21.76	21.25	262,060
Nov 18 2024	21.47	-0.29	-1.33%	21.73	21.81	21.47	257,946
Nov 15 2024	21.76	-0.61	-2.73%	22.50	22.55	21.75	218,251
Nov 14 2024	22.37	0.39	1.77%	22.12	22.55	22.095	265,030
Nov 13 2024	21.98	-0.14	-0.63%	22.21	22.22	21.82	252,079
Nov 12 2024	22.12	0.11	0.50%	21.90	22.13	21.55	262,646
Nov 11 2024	22.01	0.16	0.73%	21.99	22.11	21.565	277,189
Nov 08 2024	21.85	-0.14	-0.64%	21.80	22.06	21.61	389,692
Nov 07 2024	21.99	-0.40	-1.79%	22.20	22.62	21.965	355,015
Nov 06 2024	22.39	0.93	4.33%	21.71	22.49	21.71	511,438
Nov 05 2024	21.46	0.36	1.71%	21.11	21.69	21.10	404,345
Nov 04 2024	21.10	0.48	2.33%	20.81	21.32	20.531	651,022
Nov 01 2024	20.62	1.75	9.27%	19.44	20.72	19.1105	1,276,234
Oct 31 2024	18.87	1.70	9.90%	18.25	19.43	17.995	867,072
Oct 30 2024	17.17	0.36	2.14%	16.79	17.35	16.76	323,630
Oct 29 2024	16.81	0.00	0.00%	16.67	16.98	16.67	189,518
Oct 28 2024	16.81	0.15	0.90%	16.78	16.95	16.45	233,020
Oct 25 2024	16.66	0.19	1.15%	16.47	16.69	16.47	175,155
Oct 24 2024	16.47	0.26	1.60%	16.19	16.50	16.18	182,203
Oct 23 2024	16.21	-0.26	-1.58%	16.49	16.56	16.16	197,710
Oct 22 2024	16.47	0.08	0.49%	16.39	16.59	16.345	189,127
Oct 21 2024	16.39	-0.09	-0.55%	16.50	16.74	16.29	220,207
Oct 18 2024	16.48	0.31	1.92%	16.22	16.50	16.13	211,436
Oct 17 2024	16.17	0.19	1.19%	16.05	16.26	15.8542	201,646
Oct 16 2024	15.98	0.07	0.44%	15.94	16.03	15.85	177,391
Oct 15 2024	15.91	0.18	1.14%	15.67	15.97	15.59	354,154
Oct 14 2024	15.73	-0.19	-1.19%	15.92	15.95	15.62	197,430

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions