Marcus Corporation (MCS)

MCS
🏛️ États-Unis →
15.42
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 17.83 18.03 17.74 17.86 0.1M
2021-12-30 18.16 18.24 17.89 17.95 0.2M
2021-12-29 17.89 18.11 17.74 18.01 0.2M
2021-12-28 17.90 18.15 17.83 17.91 0.1M
2021-12-27 17.68 17.95 17.40 17.94 0.1M
2021-12-23 18.07 18.11 17.79 17.92 0.1M
2021-12-22 17.57 18.02 17.57 17.98 0.1M
2021-12-21 17.55 18.00 17.53 17.76 0.2M
2021-12-20 16.65 17.34 16.41 17.22 0.2M
2021-12-17 16.73 17.41 16.66 17.12 0.3M
2021-12-16 17.34 17.38 16.57 16.82 0.2M
2021-12-15 16.90 17.35 16.74 17.27 0.2M
2021-12-14 17.21 17.56 16.97 17.05 0.1M
2021-12-13 17.81 17.81 17.19 17.36 0.2M
2021-12-10 18.09 18.21 17.81 18.01 0.1M
2021-12-09 18.21 18.47 18.05 18.14 0.1M
2021-12-08 18.34 18.79 18.28 18.47 0.1M
2021-12-07 18.42 18.83 18.23 18.31 0.1M
2021-12-06 17.89 18.53 17.64 18.12 0.2M
2021-12-03 17.61 17.82 17.13 17.65 0.4M
2021-12-02 16.70 17.82 16.67 17.51 0.4M
2021-12-01 17.98 18.05 16.55 16.63 0.4M
2021-11-30 17.48 17.63 16.82 17.47 0.4M
2021-11-29 18.23 18.30 17.62 17.79 0.3M
2021-11-26 18.12 18.12 17.23 17.90 0.3M
2021-11-24 18.84 19.23 18.47 19.02 0.1M
2021-11-23 19.80 19.86 19.05 19.17 0.2M
2021-11-22 19.76 20.16 19.59 19.86 0.2M
2021-11-19 19.43 19.98 19.20 19.76 0.3M
2021-11-18 20.63 20.80 19.89 20.24 0.3M
2021-11-17 20.81 20.94 20.46 20.69 0.2M
2021-11-16 21.03 21.03 20.43 20.94 0.2M
2021-11-15 21.20 21.54 21.10 21.20 0.2M
2021-11-12 21.40 21.45 20.86 21.19 0.3M
2021-11-11 20.67 22.32 20.29 21.30 0.8M
2021-11-10 20.70 21.21 20.53 20.64 0.2M
2021-11-09 20.74 21.16 20.74 20.93 0.2M
2021-11-08 21.35 21.68 20.84 20.88 0.2M
2021-11-05 20.33 21.06 20.18 21.03 0.4M
2021-11-04 20.29 20.30 19.75 20.00 0.3M
2021-11-03 20.96 21.00 19.48 19.71 0.4M
2021-11-02 19.43 19.50 19.06 19.33 0.2M
2021-11-01 18.59 19.52 18.57 19.40 0.3M
2021-10-29 18.43 18.63 18.40 18.57 0.2M
2021-10-28 18.75 18.79 18.49 18.54 0.1M
2021-10-27 18.55 18.92 18.49 18.55 0.2M
2021-10-26 19.04 19.10 18.57 18.64 0.1M
2021-10-25 18.60 18.93 18.51 18.90 0.2M
2021-10-22 18.58 18.69 18.10 18.68 0.1M
2021-10-21 18.74 19.04 18.45 18.62 0.1M
2021-10-20 18.84 19.12 18.54 18.75 0.2M
2021-10-19 18.76 18.90 18.41 18.87 0.2M
2021-10-18 18.71 19.09 18.55 18.68 0.2M
2021-10-15 18.74 19.20 18.53 18.77 0.2M
2021-10-14 18.60 18.87 18.48 18.59 0.2M
2021-10-13 18.80 18.87 18.24 18.40 0.3M
2021-10-12 18.56 18.85 18.30 18.79 0.2M
2021-10-11 18.58 18.97 18.34 18.40 0.2M
2021-10-08 18.63 18.80 18.30 18.51 0.2M
2021-10-07 18.87 19.12 18.52 18.60 0.3M
2021-10-06 18.41 18.93 18.16 18.89 0.5M
2021-10-05 18.42 18.85 18.20 18.64 0.3M
2021-10-04 18.07 18.72 18.04 18.46 0.4M
2021-10-01 17.63 18.09 17.45 17.94 0.4M
2021-09-30 17.02 17.53 16.80 17.45 0.3M
2021-09-29 17.47 17.54 16.97 17.01 0.1M
2021-09-28 17.26 17.63 17.26 17.35 0.4M
2021-09-27 17.20 17.80 17.20 17.32 0.3M
2021-09-24 16.77 17.08 16.72 17.05 0.2M
2021-09-23 16.30 16.89 16.16 16.76 0.3M
2021-09-22 16.14 16.47 16.00 16.14 0.3M
2021-09-21 16.02 16.42 15.99 16.04 0.2M
2021-09-20 16.05 16.09 15.57 16.06 0.3M
2021-09-17 16.30 16.46 15.97 16.32 1.1M
2021-09-16 16.35 16.36 15.91 16.15 0.3M
2021-09-15 16.25 16.47 15.81 16.42 0.4M
2021-09-14 16.11 16.43 15.93 16.25 0.5M
2021-09-13 14.90 16.31 14.82 16.16 0.6M
2021-09-10 15.14 15.15 14.66 14.77 0.3M
2021-09-09 14.99 15.28 14.73 15.08 0.3M
2021-09-08 15.26 15.50 15.01 15.01 0.4M
2021-09-07 15.15 15.25 14.92 15.20 0.5M
2021-09-03 15.17 15.41 14.99 15.14 0.3M
2021-09-02 15.57 15.76 15.24 15.28 0.2M
2021-09-01 15.77 15.89 15.58 15.59 0.3M
2021-08-31 15.25 15.79 15.25 15.60 0.4M
2021-08-30 15.50 15.52 15.03 15.25 0.4M
2021-08-27 15.45 15.74 15.43 15.45 0.4M
2021-08-26 15.35 16.00 15.31 15.45 0.4M
2021-08-25 15.43 15.80 15.38 15.40 0.5M
2021-08-24 15.25 15.62 15.25 15.43 0.4M
2021-08-23 14.82 15.40 14.82 15.19 0.2M
2021-08-20 14.49 14.97 14.42 14.66 0.4M
2021-08-19 14.97 15.17 14.46 14.55 0.4M
2021-08-18 14.94 15.43 14.87 15.09 0.3M
2021-08-17 14.76 14.97 14.67 14.95 0.3M
2021-08-16 15.06 15.39 14.85 15.01 0.4M
2021-08-13 15.42 15.57 15.03 15.20 0.3M
2021-08-12 15.32 15.42 15.05 15.37 0.2M
2021-08-11 15.37 15.56 15.14 15.37 0.3M
2021-08-10 15.31 15.66 15.31 15.39 0.4M
2021-08-09 15.84 15.84 15.23 15.34 0.4M
2021-08-06 16.37 16.39 15.92 16.01 0.3M
2021-08-05 15.43 16.40 15.35 16.04 0.4M
2021-08-04 15.70 15.70 14.99 15.17 1.0M
2021-08-03 15.97 16.00 15.25 15.64 0.5M
2021-08-02 16.11 16.81 15.92 15.98 0.3M
2021-07-30 16.22 16.49 15.97 16.07 0.2M
2021-07-29 16.60 16.60 16.22 16.26 0.2M
2021-07-28 16.44 16.59 15.97 16.31 0.2M
2021-07-27 16.46 16.60 15.96 16.25 0.2M
2021-07-26 16.17 16.68 16.12 16.63 0.2M
2021-07-23 16.50 16.56 16.06 16.07 0.3M
2021-07-22 16.99 17.00 16.08 16.44 0.2M
2021-07-21 16.70 17.22 16.67 16.89 0.4M
2021-07-20 16.20 16.73 15.98 16.46 0.4M
2021-07-19 15.97 16.68 15.85 16.17 0.5M
2021-07-16 16.97 17.01 16.31 16.45 0.4M
2021-07-15 17.01 17.25 16.31 16.66 0.5M
2021-07-14 17.74 17.76 16.92 17.07 0.5M
2021-07-13 17.76 18.10 17.36 17.72 0.4M
2021-07-12 18.58 18.64 17.82 18.08 0.5M
2021-07-09 18.83 19.03 18.63 18.74 0.2M
2021-07-08 18.74 18.84 18.16 18.52 0.3M
2021-07-07 19.96 19.96 18.83 19.02 0.7M
2021-07-06 20.41 20.56 19.86 20.02 0.4M
2021-07-02 21.28 21.28 20.22 20.48 0.3M
2021-07-01 21.30 21.46 21.13 21.27 0.2M
2021-06-30 20.70 21.27 20.18 21.21 0.5M
2021-06-29 21.47 21.76 20.43 20.75 0.6M
2021-06-28 22.32 22.40 21.42 21.57 0.5M
2021-06-25 21.62 22.52 21.11 22.30 0.9M
2021-06-24 21.80 21.80 21.38 21.57 0.3M
2021-06-23 21.60 22.17 21.52 21.62 0.2M
2021-06-22 21.54 21.77 21.10 21.60 0.1M
2021-06-21 21.59 21.79 21.23 21.66 0.1M
2021-06-18 21.17 21.58 21.08 21.38 0.3M
2021-06-17 21.65 21.90 21.38 21.45 0.2M
2021-06-16 21.41 21.96 21.20 21.87 0.2M
2021-06-15 21.66 21.68 21.31 21.63 0.2M
2021-06-14 22.17 22.48 21.61 21.77 0.2M
2021-06-11 22.30 22.38 21.80 22.11 0.1M
2021-06-10 22.55 22.65 22.01 22.10 0.2M
2021-06-09 22.74 22.87 22.34 22.57 0.2M
2021-06-08 21.95 22.75 21.76 22.53 0.2M
2021-06-07 22.14 22.52 21.81 21.98 0.2M
2021-06-04 22.32 22.49 21.84 22.14 0.2M
2021-06-03 22.46 22.81 22.21 22.32 0.3M
2021-06-02 22.14 22.67 21.62 22.62 0.3M
2021-06-01 21.55 22.29 21.51 22.07 0.4M
2021-05-28 21.36 21.50 20.87 21.11 0.4M
2021-05-27 20.43 21.25 20.38 21.04 0.6M
2021-05-26 20.03 20.48 20.03 20.25 0.3M
2021-05-25 20.12 20.89 19.82 19.86 0.3M
2021-05-24 19.71 19.98 19.50 19.89 0.4M
2021-05-21 19.77 19.92 19.40 19.48 0.3M
2021-05-20 19.51 19.67 18.92 19.53 0.2M
2021-05-19 19.20 19.45 19.10 19.33 0.2M
2021-05-18 20.03 20.14 19.64 19.75 0.4M
2021-05-17 20.03 20.07 19.64 19.74 0.2M
2021-05-14 19.54 20.13 19.46 19.94 0.2M
2021-05-13 18.39 20.07 18.34 19.41 0.7M
2021-05-12 18.78 19.23 18.21 18.30 0.3M
2021-05-11 18.15 19.23 18.04 19.00 0.3M
2021-05-10 19.35 19.48 18.75 18.77 0.2M
2021-05-07 19.10 19.95 19.10 19.41 0.3M
2021-05-06 19.08 19.11 18.68 18.95 0.3M
2021-05-05 20.01 20.01 18.65 18.65 0.4M
2021-05-04 20.08 20.08 19.12 19.41 0.4M
2021-05-03 20.25 20.39 19.81 20.04 0.4M
2021-04-30 19.68 20.07 19.46 19.96 0.4M
2021-04-29 20.25 20.46 19.59 19.89 0.3M
2021-04-28 20.07 20.39 19.87 20.11 0.2M
2021-04-27 21.01 21.20 20.21 20.27 0.2M
2021-04-26 20.93 21.17 20.62 20.89 0.2M
2021-04-23 20.50 20.89 20.12 20.55 0.2M
2021-04-22 20.26 20.79 20.09 20.45 0.2M
2021-04-21 19.87 20.60 19.81 20.33 0.2M
2021-04-20 20.88 20.88 19.46 19.90 0.3M
2021-04-19 21.05 21.24 20.60 21.07 0.2M
2021-04-16 21.49 21.68 20.84 21.03 0.2M
2021-04-15 21.39 21.45 21.13 21.41 0.3M
2021-04-14 20.93 21.81 20.63 21.15 0.3M
2021-04-13 20.86 21.15 20.21 20.78 0.3M
2021-04-12 21.69 21.69 20.69 21.06 0.4M
2021-04-09 21.72 22.29 21.49 21.80 0.4M
2021-04-08 21.21 21.67 20.65 21.67 0.3M
2021-04-07 21.45 21.94 21.10 21.18 0.3M
2021-04-06 21.53 21.96 21.39 21.55 1.0M
2021-04-05 21.04 21.39 20.74 21.23 0.5M
2021-04-01 20.18 20.66 20.10 20.25 0.3M
2021-03-31 19.96 20.23 19.71 19.99 0.4M
2021-03-30 19.32 20.09 19.30 19.82 0.3M
2021-03-29 19.42 20.19 19.04 19.30 0.4M
2021-03-26 19.49 20.20 19.16 19.37 0.5M
2021-03-25 18.76 19.43 18.29 19.17 0.5M
2021-03-24 20.03 20.65 18.64 19.05 1.0M
2021-03-23 20.91 21.32 19.44 19.63 0.7M
2021-03-22 22.25 22.54 21.06 21.39 0.4M
2021-03-19 22.38 22.84 21.86 22.45 0.7M
2021-03-18 23.42 23.53 22.37 22.42 0.4M
2021-03-17 22.64 23.64 22.51 23.32 0.4M
2021-03-16 23.63 24.03 22.77 22.93 0.4M
2021-03-15 23.49 24.71 23.32 23.94 0.5M
2021-03-12 22.88 23.68 22.74 23.22 0.4M
2021-03-11 22.96 23.16 22.60 22.80 0.4M
2021-03-10 22.01 23.22 22.01 22.53 0.4M
2021-03-09 22.71 22.83 21.75 21.84 0.4M
2021-03-08 21.72 22.73 21.20 22.20 0.7M
2021-03-05 20.70 21.41 19.75 21.24 0.8M
2021-03-04 19.62 21.53 19.11 20.42 1.1M
2021-03-03 19.96 21.06 19.88 20.45 0.6M
2021-03-02 20.13 20.37 19.81 19.87 0.3M
2021-03-01 20.36 20.67 19.60 20.07 1.3M
2021-02-26 19.81 20.93 19.40 19.64 0.6M
2021-02-25 20.49 20.60 19.51 19.77 1.0M
2021-02-24 19.66 20.31 19.48 19.94 0.6M
2021-02-23 18.65 19.56 17.60 19.50 0.9M
2021-02-22 17.81 19.11 17.76 18.69 0.8M
2021-02-19 17.45 18.44 17.45 17.98 0.6M
2021-02-18 17.60 17.80 17.19 17.51 0.5M
2021-02-17 17.50 17.76 17.02 17.70 0.4M
2021-02-16 17.76 17.86 17.33 17.53 0.4M
2021-02-12 17.57 17.91 17.27 17.49 0.4M
2021-02-11 17.41 17.66 17.05 17.62 0.5M
2021-02-10 17.40 17.60 16.78 17.59 0.6M
2021-02-09 17.15 17.53 16.41 17.39 1.5M
2021-02-08 17.59 17.62 16.99 17.32 0.4M
2021-02-05 17.56 17.75 17.07 17.44 0.5M
2021-02-04 17.89 18.12 16.96 17.35 0.5M
2021-02-03 17.64 18.00 17.29 17.73 0.3M
2021-02-02 18.26 18.56 17.21 17.48 0.7M
2021-02-01 17.72 18.09 17.08 18.09 1.6M
2021-01-29 18.45 18.50 17.05 17.60 1.2M
2021-01-28 17.94 18.43 17.25 17.83 1.0M
2021-01-27 17.79 19.16 17.21 17.93 2.0M
2021-01-26 17.86 17.90 16.89 17.42 1.8M
2021-01-25 16.75 17.61 16.28 17.46 1.3M
2021-01-22 15.76 16.66 15.45 16.65 0.7M
2021-01-21 16.31 16.31 15.67 16.05 0.7M
2021-01-20 16.21 16.31 15.52 16.07 0.6M
2021-01-19 15.94 16.15 15.51 15.98 0.5M
2021-01-15 15.58 15.84 15.23 15.50 0.8M
2021-01-14 14.83 15.83 14.70 15.82 0.8M
2021-01-13 14.69 14.95 14.33 14.65 0.5M
2021-01-12 14.02 14.79 13.66 14.66 0.6M
2021-01-11 13.90 14.03 13.64 13.92 0.4M
2021-01-08 13.96 14.48 13.70 14.20 0.8M
2021-01-07 14.06 14.33 13.72 13.87 0.5M
2021-01-06 13.20 14.09 13.06 13.77 0.8M
2021-01-05 12.68 13.05 12.60 12.93 0.6M
2021-01-04 13.65 13.65 12.30 12.77 1.0M