Marcus Corp (NY: MCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	35.79	36.08	35.50	35.88	249,880	+0.28(+0.78%)
Apr 29, 2019	36.50	36.69	35.56	35.61	244,189	-0.75(-2.07%)
Apr 26, 2019	36.13	36.80	35.48	36.36	265,863	+1.05(+2.97%)
Apr 25, 2019	36.09	36.38	34.41	35.31	415,969	-1.67(-4.51%)
Apr 24, 2019	36.85	37.31	36.44	36.98	281,449	-0.06(-0.15%)
Apr 23, 2019	37.14	37.61	36.59	37.04	262,800	-0.18(-0.49%)
Apr 22, 2019	37.64	37.95	37.15	37.22	102,197	-0.67(-1.76%)
Apr 18, 2019	38.57	38.64	37.87	37.89	113,013	-0.74(-1.93%)
Apr 17, 2019	39.18	39.18	38.48	38.63	126,588	-0.28(-0.71%)
Apr 16, 2019	39.36	39.36	38.67	38.91	140,844	-0.24(-0.61%)
Apr 15, 2019	39.20	39.40	38.78	39.15	117,147	-0.10(-0.24%)
Apr 12, 2019	39.38	39.88	39.11	39.24	117,101	-0.07(-0.17%)
Apr 11, 2019	38.97	39.45	38.94	39.31	83,207	+0.54(+1.40%)
Apr 10, 2019	38.19	38.98	38.00	38.77	150,923	+0.67(+1.75%)
Apr 09, 2019	38.39	38.41	37.95	38.10	185,183	-0.31(-0.79%)
Apr 08, 2019	38.06	38.61	38.06	38.40	130,982	+0.30(+0.78%)
Apr 05, 2019	38.04	38.13	37.72	38.11	61,433	+0.10(+0.28%)
Apr 04, 2019	37.77	38.00	37.64	38.00	87,191	+0.33(+0.89%)
Apr 03, 2019	37.74	37.82	37.43	37.67	93,038	+0.11(+0.30%)
Apr 02, 2019	38.25	38.25	37.37	37.55	118,841	-0.74(-1.94%)
Apr 01, 2019	38.30	38.62	38.15	38.30	185,281	+0.10(+0.25%)
Mar 29, 2019	38.49	38.49	37.85	38.20	194,260	-0.18(-0.47%)
Mar 28, 2019	38.04	38.66	37.99	38.38	137,040	+0.45(+1.18%)
Mar 27, 2019	37.93	38.25	37.54	37.94	203,236	-0.05(-0.13%)
Mar 26, 2019	38.01	38.38	37.70	37.98	119,974	+0.10(+0.28%)
Mar 25, 2019	37.06	39.40	36.90	37.88	173,311	+0.84(+2.27%)
Mar 22, 2019	37.90	38.02	36.98	37.04	165,221	-0.99(-2.61%)
Mar 21, 2019	37.37	38.15	37.37	38.03	207,177	+0.64(+1.71%)
Mar 20, 2019	37.80	37.86	36.97	37.39	243,647	-0.48(-1.26%)
Mar 19, 2019	38.75	38.75	37.86	37.87	127,639	-0.79(-2.05%)
Mar 18, 2019	38.67	38.80	38.37	38.66	228,423	-0.02(-0.05%)
Mar 15, 2019	39.18	39.43	38.65	38.68	299,411	-0.39(-1.00%)
Mar 14, 2019	39.19	39.39	38.88	39.07	164,040	-0.08(-0.19%)
Mar 13, 2019	39.39	39.69	38.95	39.15	170,632	-0.20(-0.51%)
Mar 12, 2019	40.54	40.54	39.15	39.35	342,308	-1.14(-2.83%)
Mar 11, 2019	39.68	40.63	39.60	40.49	209,910	+0.91(+2.29%)
Mar 08, 2019	39.42	39.61	38.73	39.59	95,086	+0.03(+0.07%)
Mar 07, 2019	39.88	39.95	39.39	39.56	123,861	-0.41(-1.03%)
Mar 06, 2019	40.33	40.56	39.66	39.97	142,502	-0.36(-0.90%)
Mar 05, 2019	40.46	40.78	40.31	40.33	157,587	-0.15(-0.38%)
Mar 04, 2019	41.07	41.25	40.23	40.48	258,883	-0.51(-1.23%)
Mar 01, 2019	40.57	41.04	40.36	40.99	255,065	+0.71(+1.75%)
Feb 28, 2019	39.81	40.73	39.76	40.28	251,902	+0.55(+1.39%)
Feb 27, 2019	39.79	40.17	39.51	39.73	248,697	-0.09(-0.21%)
Feb 26, 2019	39.54	40.03	39.17	39.82	315,411	+0.29(+0.72%)
Feb 25, 2019	40.23	40.32	39.25	39.53	282,230	-0.74(-1.84%)
Feb 22, 2019	39.69	40.28	39.19	40.27	336,219	+0.93(+2.37%)
Feb 21, 2019	39.03	39.89	38.70	39.34	380,946	+0.64(+1.65%)
Feb 20, 2019	37.68	39.12	37.65	38.70	370,987	+1.08(+2.88%)
Feb 19, 2019	38.01	38.35	37.15	37.62	391,966	-0.51(-1.35%)
Feb 15, 2019	38.72	39.70	37.98	38.13	744,313	-0.48(-1.26%)
Feb 14, 2019	37.79	38.71	37.79	38.62	481,072	+0.72(+1.91%)
Feb 13, 2019	38.05	38.23	37.44	37.90	268,843	-0.07(-0.18%)
Feb 12, 2019	37.17	38.32	37.17	37.96	322,095	+0.86(+2.33%)
Feb 11, 2019	37.81	37.84	36.81	37.10	407,839	-0.56(-1.49%)
Feb 08, 2019	37.07	37.92	36.99	37.66	196,259	+0.61(+1.64%)
Feb 07, 2019	36.62	37.17	36.21	37.05	329,958	-0.01(-0.03%)
Feb 06, 2019	38.69	39.11	37.00	37.06	295,885	-1.65(-4.27%)
Feb 05, 2019	38.30	39.22	37.83	38.71	1,454,519	+0.02(+0.05%)
Feb 04, 2019	38.98	39.15	38.30	38.70	227,383	-0.37(-0.95%)