Marcus Corporation (MCS) Historical Stock Data
22.03 ↑0.21 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCS is up 0.78% a day on average. There have been 22 days where Marcus Corporation closed green and 8 days where MCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.83 | 22.03 | ↑$0.20 (0.92%) | 21.61 | 22.19 | 203.70K |
| 2024-11-21 | 21.69 | 21.82 | ↑$0.13 (0.60%) | 21.65 | 22.12 | 205.26K |
| 2024-11-20 | 21.80 | 21.69 | ↓$0.11 (-0.50%) | 21.47 | 21.80 | 187.43K |
| 2024-11-19 | 21.30 | 21.76 | ↑$0.46 (2.16%) | 21.27 | 21.76 | 262.06K |
| 2024-11-18 | 21.73 | 21.47 | ↓$0.26 (-1.20%) | 21.47 | 21.81 | 257.95K |
| 2024-11-15 | 22.50 | 21.76 | ↓$0.74 (-3.29%) | 21.75 | 22.55 | 218.26K |
| 2024-11-14 | 22.12 | 22.37 | ↑$0.25 (1.13%) | 22.12 | 22.55 | 265.03K |
| 2024-11-13 | 22.21 | 21.98 | ↓$0.23 (-1.04%) | 21.82 | 22.22 | 252.08K |
| 2024-11-12 | 21.90 | 22.12 | ↑$0.22 (1.00%) | 21.55 | 22.13 | 262.65K |
| 2024-11-11 | 21.99 | 22.01 | ↑$0.02 (0.09%) | 21.57 | 22.11 | 277.19K |
| 2024-11-08 | 21.80 | 21.85 | ↑$0.05 (0.23%) | 21.61 | 22.06 | 389.69K |
| 2024-11-07 | 22.20 | 21.99 | ↓$0.21 (-0.95%) | 21.97 | 22.62 | 355.02K |
| 2024-11-06 | 21.71 | 22.39 | ↑$0.68 (3.13%) | 21.58 | 22.49 | 520.48K |
| 2024-11-05 | 21.11 | 21.46 | ↑$0.35 (1.66%) | 21.10 | 21.69 | 413.63K |
| 2024-11-04 | 20.81 | 21.10 | ↑$0.29 (1.39%) | 20.53 | 21.32 | 651.19K |
| 2024-11-01 | 19.44 | 20.62 | ↑$1.18 (6.07%) | 19.11 | 20.72 | 1.28M |
| 2024-10-31 | 18.00 | 18.87 | ↑$0.87 (4.83%) | 18.00 | 19.43 | 868.03K |
| 2024-10-30 | 16.79 | 17.17 | ↑$0.38 (2.26%) | 16.76 | 17.35 | 323.63K |
| 2024-10-29 | 16.67 | 16.81 | ↑$0.14 (0.84%) | 16.67 | 16.98 | 189.52K |
| 2024-10-28 | 16.78 | 16.81 | ↑$0.03 (0.18%) | 16.45 | 16.95 | 233.02K |
| 2024-10-25 | 16.47 | 16.66 | ↑$0.19 (1.15%) | 16.47 | 16.69 | 175.66K |
| 2024-10-24 | 16.19 | 16.47 | ↑$0.28 (1.73%) | 16.18 | 16.50 | 182.20K |
| 2024-10-23 | 16.49 | 16.21 | ↓$0.28 (-1.70%) | 16.16 | 16.56 | 199.05K |
| 2024-10-22 | 16.39 | 16.47 | ↑$0.08 (0.49%) | 16.35 | 16.59 | 189.13K |
| 2024-10-21 | 16.50 | 16.39 | ↓$0.11 (-0.67%) | 16.29 | 16.74 | 220.21K |
| 2024-10-18 | 16.22 | 16.48 | ↑$0.26 (1.60%) | 16.13 | 16.50 | 211.44K |
| 2024-10-17 | 16.05 | 16.17 | ↑$0.12 (0.75%) | 15.85 | 16.26 | 201.65K |
| 2024-10-16 | 15.94 | 15.98 | ↑$0.04 (0.25%) | 15.85 | 16.03 | 177.39K |
| 2024-10-15 | 15.67 | 15.91 | ↑$0.24 (1.53%) | 15.59 | 15.97 | 354.15K |
| 2024-10-14 | 15.92 | 15.73 | ↓$0.19 (-1.19%) | 15.62 | 15.95 | 197.43K |
Create an account or log in to view more rows.
$MCS somebody knows something
$MCS coming now
$MCS hold
$MCS It's coming
load 'em up.
$MCS hi hi
$MCS time to make a big run Monday morning. Let's get it! ????????????????????????????
$MCS how long until we take off?
$MCS down hard at open
$MCS CHUG CHUG CHUG
$MCS buy and HODL