Marcus Corporation (The) Common Stock (NY: MCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	16.16	16.33	15.69	16.07	327,449	-0.03(-0.19%)
Mar 10, 2025	16.30	16.75	16.06	16.10	384,974	-0.49(-2.95%)
Mar 07, 2025	16.61	16.86	16.46	16.59	280,663	-0.05(-0.30%)
Mar 06, 2025	16.70	16.88	16.30	16.64	288,264	-0.30(-1.77%)
Mar 05, 2025	17.29	17.29	16.63	16.94	457,486	-0.30(-1.74%)
Mar 04, 2025	17.51	17.70	17.18	17.24	352,503	-0.44(-2.49%)
Mar 03, 2025	18.34	18.67	17.67	17.68	294,529	-0.66(-3.60%)
Feb 28, 2025	18.38	18.59	17.73	18.34	420,760	-0.20(-1.08%)
Feb 27, 2025	20.41	20.55	18.33	18.54	350,864	-2.33(-11.16%)
Feb 26, 2025	20.64	21.13	20.64	20.87	217,366	+0.06(+0.29%)
Feb 25, 2025	20.96	21.23	20.57	20.81	198,136	-0.14(-0.67%)
Feb 24, 2025	20.83	21.32	20.79	20.95	190,191	+0.12(+0.57%)
Feb 21, 2025	21.66	21.66	20.72	20.83	190,932	-0.63(-2.93%)
Feb 20, 2025	21.42	21.55	20.93	21.46	206,330	-0.15(-0.69%)
Feb 19, 2025	21.93	22.01	20.78	21.61	219,983	-0.57(-2.56%)
Feb 18, 2025	21.86	22.30	21.74	22.18	148,720	+0.24(+1.09%)
Feb 14, 2025	22.15	22.17	21.89	21.94	140,941	-0.13(-0.59%)
Feb 13, 2025	21.87	22.18	21.63	22.07	170,509	+0.28(+1.28%)
Feb 12, 2025	21.11	21.79	21.05	21.79	174,638	+0.46(+2.15%)
Feb 11, 2025	21.22	21.51	21.19	21.33	110,617	-0.01(-0.05%)
Feb 10, 2025	21.56	21.58	21.29	21.34	129,210	-0.06(-0.28%)
Feb 07, 2025	21.53	21.53	21.09	21.40	118,247	-0.08(-0.37%)
Feb 06, 2025	21.49	21.61	21.17	21.48	157,168	+0.08(+0.37%)
Feb 05, 2025	20.76	21.49	20.65	21.40	243,946	+0.82(+3.97%)
Feb 04, 2025	20.32	20.78	20.32	20.58	103,511	+0.11(+0.54%)
Feb 03, 2025	19.84	20.50	19.77	20.47	130,872	+0.42(+2.09%)
Jan 31, 2025	20.37	20.39	19.94	20.05	168,663	-0.26(-1.28%)
Jan 30, 2025	20.85	20.85	20.31	20.31	139,128	-0.42(-2.02%)
Jan 29, 2025	20.27	20.77	20.19	20.73	175,853	+0.48(+2.36%)
Jan 28, 2025	20.09	20.41	20.00	20.25	161,489	+0.05(+0.25%)
Jan 27, 2025	20.24	20.73	20.13	20.20	207,753	+0.05(+0.25%)
Jan 24, 2025	20.27	20.27	20.05	20.15	141,209	-0.27(-1.32%)
Jan 23, 2025	19.91	20.44	19.90	20.42	149,442	+0.42(+2.09%)
Jan 22, 2025	20.10	20.17	19.92	20.00	189,416	-0.13(-0.64%)
Jan 21, 2025	19.81	20.18	19.71	20.13	182,066	+0.38(+1.92%)
Jan 17, 2025	19.85	20.04	19.58	19.75	228,320	+0.06(+0.30%)
Jan 16, 2025	19.79	19.83	19.60	19.69	205,587	-0.05(-0.25%)
Jan 15, 2025	20.12	20.14	19.64	19.74	164,360	-0.13(-0.65%)
Jan 14, 2025	19.83	19.98	19.63	19.87	177,290	+0.09(+0.45%)
Jan 13, 2025	19.66	19.82	19.55	19.78	163,217	-0.02(-0.10%)
Jan 10, 2025	19.90	19.99	19.67	19.80	192,080	-0.34(-1.68%)
Jan 08, 2025	20.08	20.17	19.74	20.14	166,614	+0.06(+0.30%)
Jan 07, 2025	20.44	20.58	20.08	20.08	182,367	-0.37(-1.80%)
Jan 06, 2025	21.09	21.09	20.38	20.45	214,824	-0.70(-3.30%)
Jan 03, 2025	21.21	21.40	21.03	21.15	143,718	+0.04(+0.19%)