Marcus Corp (NY: MCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	32.73	32.93	32.00	32.30	99,738	-0.30(-0.92%)
Aug 29, 2019	32.50	32.74	32.46	32.60	76,637	+0.40(+1.26%)
Aug 28, 2019	31.58	32.45	31.58	32.20	109,567	+0.52(+1.64%)
Aug 27, 2019	32.86	32.86	31.67	31.68	125,489	-0.97(-2.98%)
Aug 26, 2019	32.10	32.74	31.86	32.65	109,408	+0.85(+2.66%)
Aug 23, 2019	32.86	33.06	31.71	31.80	126,231	-1.21(-3.67%)
Aug 22, 2019	32.88	33.18	32.66	33.01	102,916	+0.13(+0.41%)
Aug 21, 2019	33.57	33.57	32.79	32.88	108,881	-0.46(-1.38%)
Aug 20, 2019	33.71	34.19	33.30	33.34	134,620	-0.53(-1.56%)
Aug 19, 2019	33.95	34.47	33.77	33.87	150,207	+0.33(+0.97%)
Aug 16, 2019	33.08	33.80	32.89	33.54	893,793	+0.65(+1.98%)
Aug 15, 2019	32.96	33.14	32.62	32.89	212,434	-0.06(-0.17%)
Aug 14, 2019	34.38	34.48	32.89	32.95	311,472	-1.79(-5.16%)
Aug 13, 2019	34.40	35.09	34.39	34.74	213,296	+0.24(+0.69%)
Aug 12, 2019	34.43	34.61	34.00	34.50	231,742	-0.04(-0.11%)
Aug 09, 2019	34.66	34.74	33.96	34.54	242,366	-0.26(-0.74%)
Aug 08, 2019	34.41	34.99	34.33	34.80	389,180	+0.62(+1.82%)
Aug 07, 2019	33.24	34.27	33.06	34.17	349,527	+0.90(+2.71%)
Aug 06, 2019	33.17	33.44	32.54	33.27	213,712	+0.47(+1.43%)
Aug 05, 2019	32.61	32.95	32.02	32.80	350,290	-0.25(-0.75%)
Aug 02, 2019	31.66	33.08	31.65	33.05	184,645	+1.05(+3.29%)
Aug 01, 2019	33.45	33.71	31.85	32.00	254,247	-1.52(-4.54%)
Jul 31, 2019	33.23	34.00	33.09	33.52	220,280	+0.24(+0.72%)
Jul 30, 2019	33.18	33.68	33.06	33.28	198,697	-0.07(-0.20%)
Jul 29, 2019	33.33	33.38	32.77	33.35	223,722	+0.12(+0.38%)
Jul 26, 2019	32.46	33.29	32.36	33.23	256,040	+0.88(+2.73%)
Jul 25, 2019	31.92	32.42	31.30	32.34	245,566	+0.81(+2.58%)
Jul 24, 2019	30.67	31.64	30.61	31.53	296,850	+0.84(+2.75%)
Jul 23, 2019	30.92	31.35	30.67	30.69	179,676	-0.16(-0.53%)
Jul 22, 2019	31.23	31.24	30.56	30.85	196,420	-0.31(-0.98%)
Jul 19, 2019	30.89	31.82	30.79	31.16	235,895	+0.15(+0.49%)
Jul 18, 2019	32.05	32.05	30.74	31.00	166,185	-1.11(-3.46%)
Jul 17, 2019	32.28	32.28	31.88	32.11	130,292	-0.21(-0.65%)
Jul 16, 2019	32.24	32.43	31.98	32.32	141,141	+0.12(+0.39%)
Jul 15, 2019	32.35	32.35	31.80	32.20	88,578	-0.15(-0.47%)
Jul 12, 2019	31.88	32.54	31.80	32.35	145,190	+0.58(+1.84%)
Jul 11, 2019	31.86	31.88	31.59	31.77	101,876	-0.12(-0.39%)
Jul 10, 2019	31.80	31.91	31.51	31.89	118,486	+0.29(+0.91%)
Jul 09, 2019	31.75	31.99	31.54	31.61	80,077	-0.17(-0.54%)
Jul 08, 2019	32.01	32.01	31.61	31.78	93,602	-0.19(-0.60%)
Jul 05, 2019	31.40	32.08	31.30	31.97	96,028	+0.33(+1.03%)
Jul 03, 2019	31.35	31.77	31.19	31.64	41,542	+0.33(+1.04%)
Jul 02, 2019	31.40	31.62	31.11	31.32	115,435	+0.02(+0.06%)
Jul 01, 2019	31.84	31.84	31.14	31.30	181,110	-0.28(-0.88%)
Jun 28, 2019	31.28	31.88	31.27	31.58	570,741	+0.26(+0.83%)
Jun 27, 2019	31.00	31.41	30.79	31.32	139,604	+0.31(+0.99%)
Jun 26, 2019	31.64	31.64	30.78	31.01	204,382	-0.51(-1.61%)
Jun 25, 2019	31.92	31.94	31.24	31.52	207,562	-0.46(-1.44%)
Jun 24, 2019	32.69	32.69	31.86	31.98	121,524	-0.72(-2.20%)
Jun 21, 2019	32.88	32.88	32.37	32.70	213,036	-0.31(-0.93%)
Jun 20, 2019	33.30	33.53	32.49	33.00	161,280	-0.13(-0.40%)
Jun 19, 2019	33.04	33.14	32.68	33.14	208,134	+0.13(+0.41%)
Jun 18, 2019	32.81	33.39	32.77	33.00	143,293	+0.27(+0.82%)
Jun 17, 2019	32.63	32.87	32.44	32.74	189,022	+0.13(+0.41%)
Jun 14, 2019	32.69	32.94	32.39	32.60	91,435	-0.17(-0.53%)
Jun 13, 2019	32.39	32.77	32.18	32.77	159,289	+0.53(+1.63%)
Jun 12, 2019	32.41	32.95	32.09	32.25	113,374	-0.19(-0.59%)
Jun 11, 2019	32.75	33.21	32.08	32.44	257,443	-0.27(-0.82%)
Jun 10, 2019	33.11	33.33	32.57	32.71	264,629	-0.27(-0.81%)
Jun 07, 2019	32.34	33.01	32.32	32.98	112,728	+0.74(+2.29%)
Jun 06, 2019	32.71	32.80	32.16	32.24	260,651	-0.49(-1.49%)
Jun 05, 2019	33.05	33.93	32.69	32.73	277,539	-0.27(-0.81%)
Jun 04, 2019	34.13	34.13	32.75	33.00	279,214	-0.83(-2.46%)