U.S. markets closed

The Marcus Corporation (MCS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.91-0.14 (-1.16%)
Al cierre: 04:00PM EDT
11.85 -0.06 (-0.50%)
Fuera de horario: 05:16PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202412.1412.1711.6911.9111.91599,417
02 may 202412.8813.2511.5812.0512.051,105,600
01 may 202413.0913.1812.9813.1113.11277,700
30 abr 202413.2313.2312.9513.0413.04394,500
29 abr 202413.3413.4413.2313.3013.30281,400
26 abr 202413.4313.4313.3313.3513.35217,000
25 abr 202413.5113.5813.3713.4713.47266,800
24 abr 202413.4713.6913.4513.6513.65317,500
23 abr 202413.4813.6213.4413.5513.55400,200
22 abr 202413.1813.3613.1813.3313.33303,400
19 abr 202413.1313.3713.0413.2113.21291,500
18 abr 202412.8813.2812.7813.1613.161,367,200
17 abr 202413.0813.1112.8012.8312.83838,500
16 abr 202413.0013.0412.8712.9812.98248,300
15 abr 202413.2213.4613.0313.0413.04403,800
12 abr 202413.5713.5713.0213.1213.12439,600
11 abr 202413.6413.6413.3113.6013.60363,100
10 abr 202413.6713.7013.3413.5913.59351,200
09 abr 202413.7313.8713.7213.7713.77239,700
08 abr 202413.8713.9013.6813.6913.69232,900
05 abr 202413.8514.0013.7213.8713.87240,500
04 abr 202413.9614.0613.7513.8113.81373,800
03 abr 202414.0114.0613.6413.8413.84436,500
02 abr 202414.0114.0813.9014.0314.03292,200
01 abr 202414.2614.2813.9914.0514.05368,800
28 mar 202414.1714.2614.1514.2614.26343,900
27 mar 202414.0614.2114.0114.1614.16248,600
26 mar 202414.1414.1914.0114.0114.01202,800
25 mar 202414.3814.5213.9814.0714.07278,100
22 mar 202414.3514.3714.2914.3414.34170,100
21 mar 202414.4014.4414.3114.3114.31346,400
20 mar 202414.3214.4814.2014.3914.39377,300
19 mar 202414.1514.3914.1514.2914.29232,500
18 mar 202414.4714.4714.1514.1614.16540,100
15 mar 202414.2714.5714.2714.4714.47753,000
14 mar 202414.3614.4814.2214.3414.34304,900
13 mar 202414.1814.3914.1814.3814.38280,100
12 mar 202414.3014.3614.1114.2214.22229,600
11 mar 202414.3114.3314.1814.2814.28175,300
08 mar 202414.4314.5214.1614.2814.28302,600
07 mar 202414.3014.5114.3014.4314.43400,900
06 mar 202414.4914.4914.0514.2814.28486,300
05 mar 202414.4914.6514.3014.4014.40382,600
04 mar 202414.4214.9814.4214.5314.53604,100
01 mar 202414.5714.5714.2714.3414.34562,100
01 mar 20240.07 Dividendo
29 feb 202414.1814.9314.1814.6714.60695,300
28 feb 202414.4414.8314.4414.7914.72512,200
27 feb 202414.6414.6714.2914.4614.39491,000
26 feb 202414.6514.7414.5214.6114.54302,700
23 feb 202414.7714.9514.6714.6914.62721,900
22 feb 202414.7214.9914.6114.8414.77430,200
21 feb 202414.6314.7514.5414.7314.661,505,800
20 feb 202414.5214.6914.5114.6814.61330,800
16 feb 202414.5214.7114.3114.6214.55483,700
15 feb 202414.4114.6814.3814.6414.57428,700
14 feb 202414.3614.3714.0014.3214.25360,300
13 feb 202414.1114.3413.9814.2214.15371,200
12 feb 202414.2414.4614.2414.3014.23426,100
09 feb 202414.0014.2913.9214.2614.19439,800
08 feb 202413.8614.0613.8314.0313.96602,400
07 feb 202413.6913.8413.5513.8413.77542,900
06 feb 202413.3513.7913.3013.7013.631,225,400
05 feb 202413.5213.6013.3213.3613.30301,600
02 feb 202413.5113.6513.3813.6213.56289,800
01 feb 202413.5613.6313.4613.6113.55349,700
31 ene 202413.8613.9613.5513.5813.521,084,200
30 ene 202413.7213.8613.6313.8213.75369,800
29 ene 202413.7113.7413.5713.7013.63270,500
26 ene 202413.5513.7613.5513.7013.63306,800
25 ene 202413.6413.6513.3513.5013.44421,400
24 ene 202413.7913.7913.3913.5113.45363,300
23 ene 202413.9414.0613.7013.7113.64236,200
22 ene 202413.7713.8613.6613.8213.75248,500
19 ene 202413.6513.7613.4913.7013.63272,700
18 ene 202413.6013.6313.3913.5913.53319,200
17 ene 202413.3113.6713.3013.6013.54319,400
16 ene 202413.6813.7713.3913.4413.38385,700
12 ene 202413.8413.8513.6213.7813.71425,600
11 ene 202413.8913.9113.7013.7913.72330,800
10 ene 202413.9013.9713.7913.9513.88360,500
09 ene 202414.1414.1613.9113.9813.91377,000
08 ene 202414.1514.2413.9914.1914.12306,800
05 ene 202414.2514.2514.1514.1814.11273,300
04 ene 202414.4314.4314.1514.2714.20327,400
03 ene 202414.4214.4614.2914.3914.32289,500
02 ene 202414.3514.5714.3214.4914.42322,500
29 dic 202314.6314.6814.5314.5814.51230,200
28 dic 202314.6514.7114.5814.6914.62286,600
27 dic 202314.5414.6914.5314.6414.57250,000
26 dic 202314.7214.7514.5414.5614.49210,800
22 dic 202314.8114.9214.6814.7314.66197,600
21 dic 202314.7114.7914.5714.7714.70264,700
20 dic 202314.7514.8714.5614.6214.55385,800
19 dic 202314.6514.8314.6514.7614.69303,700
18 dic 202314.5914.7014.3614.6514.58491,700
15 dic 202314.6314.6414.4014.6014.533,090,700
14 dic 202314.8314.9214.5414.5914.52343,200
13 dic 202314.3914.7414.2914.6514.58607,600
12 dic 202314.3614.4914.2514.4214.35480,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...