Marcus Corporation (The) Common Stockのデータ

Marcus Corporation (The) Common Stockの基本情報

名前 Marcus Corporation (The) Common Stock
ティッカー MCS
United States
上場年 nan
セクター Consumer Services

Marcus Corporation (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.86 17.33 17.76 17.53 386800.0 17.53
2021-02-12 17.91 17.27 17.57 17.49 448100.0 17.49
2021-02-11 17.66 17.05 17.41 17.62 528800.0 17.62
2021-02-10 17.6 16.78 17.4 17.59 609800.0 17.59
2021-02-09 17.53 16.41 17.15 17.39 1505100.0 17.39
2021-02-08 17.62 16.99 17.59 17.32 390400.0 17.32
2021-02-05 17.75 17.07 17.56 17.44 466300.0 17.44
2021-02-04 18.12 16.96 17.89 17.35 469100.0 17.35
2021-02-03 18.0 17.29 17.64 17.73 311100.0 17.73
2021-02-02 18.56 17.21 18.26 17.48 667900.0 17.48
2021-02-01 18.09 17.08 17.72 18.09 1609800.0 18.09
2021-01-29 18.5 17.05 18.45 17.6 1189900.0 17.6
2021-01-28 18.43 17.25 17.94 17.83 1037600.0 17.83
2021-01-27 19.16 17.21 17.79 17.93 2020100.0 17.93
2021-01-26 17.9 16.89 17.86 17.42 1818300.0 17.42
2021-01-25 17.61 16.28 16.75 17.46 1315800.0 17.46
2021-01-22 16.66 15.45 15.76 16.65 702400.0 16.65
2021-01-21 16.31 15.67 16.31 16.05 659800.0 16.05
2021-01-20 16.31 15.52 16.21 16.07 649300.0 16.07
2021-01-19 16.15 15.51 15.94 15.98 514800.0 15.98
2021-01-15 15.84 15.23 15.58 15.5 772300.0 15.5
2021-01-14 15.83 14.7 14.83 15.82 769700.0 15.82
2021-01-13 14.95 14.33 14.69 14.65 542500.0 14.65
2021-01-12 14.79 13.66 14.02 14.66 578900.0 14.66
2021-01-11 14.03 13.64 13.9 13.92 449000.0 13.92
2021-01-08 14.48 13.7 13.96 14.2 765600.0 14.2
2021-01-07 14.33 13.72 14.06 13.87 503400.0 13.87
2021-01-06 14.09 13.06 13.2 13.77 842100.0 13.77
2021-01-05 13.05 12.6 12.68 12.93 559600.0 12.93
2021-01-04 13.65 12.3 13.65 12.77 995800.0 12.77
2020-12-31 13.69 13.16 13.5 13.48 389700.0 13.48
2020-12-30 13.73 13.09 13.21 13.46 353800.0 13.46
2020-12-29 13.7 12.89 13.47 13.17 423700.0 13.17
2020-12-28 13.87 12.62 12.76 13.29 572800.0 13.29
2020-12-24 12.76 12.2 12.52 12.45 402400.0 12.45
2020-12-23 12.56 11.8 11.86 12.5 578900.0 12.5
2020-12-22 12.42 11.68 12.37 11.7 829000.0 11.7
2020-12-21 12.53 11.95 12.21 12.29 660500.0 12.29
2020-12-18 13.23 12.59 13.01 12.77 1256600.0 12.77
2020-12-17 12.99 12.36 12.5 12.94 374600.0 12.94
2020-12-16 12.67 12.35 12.66 12.5 296000.0 12.5
2020-12-15 12.57 11.91 12.33 12.54 538400.0 12.54
2020-12-14 13.23 12.16 13.09 12.28 1142600.0 12.28
2020-12-11 13.05 11.67 11.86 12.66 1205100.0 12.66
2020-12-10 11.88 11.29 11.5 11.78 982100.0 11.78
2020-12-09 12.65 11.46 12.49 11.71 870600.0 11.71
2020-12-08 12.55 11.66 11.69 12.16 645200.0 12.16
2020-12-07 12.21 11.73 12.15 11.78 921400.0 11.78
2020-12-04 12.26 11.37 11.41 12.14 2123600.0 12.14
2020-12-03 13.64 11.01 13.12 11.22 3326800.0 11.22
2020-12-02 13.0 11.93 11.93 12.91 1176500.0 12.91
2020-12-01 12.6 11.98 12.22 12.08 714100.0 12.08
2020-11-30 12.87 11.7 12.51 11.74 1005600.0 11.74
2020-11-27 12.83 12.4 12.7 12.5 336400.0 12.5
2020-11-25 12.66 12.1 12.58 12.59 791200.0 12.59
2020-11-24 12.85 12.22 12.45 12.58 1304200.0 12.58
2020-11-23 12.31 11.5 11.6 11.98 876000.0 11.98
2020-11-20 11.44 11.01 11.19 11.37 557200.0 11.37
2020-11-19 11.82 11.0 11.25 11.33 665600.0 11.33
2020-11-18 11.84 11.1 11.12 11.25 948200.0 11.25
2020-11-17 11.12 10.15 10.18 11.01 816900.0 11.01
2020-11-16 11.11 10.13 11.1 10.42 924200.0 10.42
2020-11-13 10.14 9.57 9.65 10.05 1046900.0 10.05
2020-11-12 10.02 9.44 9.82 9.55 717100.0 9.55
2020-11-11 10.44 9.65 10.42 10.07 1363100.0 10.07
2020-11-10 11.36 9.87 11.15 10.41 1938200.0 10.41
2020-11-09 11.03 9.35 9.65 10.62 3922000.0 10.62
2020-11-06 8.16 7.94 8.0 8.11 534900.0 8.11
2020-11-05 8.22 7.77 7.81 7.99 1297300.0 7.99
2020-11-04 7.96 7.51 7.66 7.75 358800.0 7.75
2020-11-03 8.05 7.6 7.6 7.85 795000.0 7.85
2020-11-02 7.7 7.34 7.4 7.55 368200.0 7.55
2020-10-30 7.58 7.26 7.4 7.33 783900.0 7.33
2020-10-29 7.58 7.31 7.44 7.52 434900.0 7.52
2020-10-28 7.75 7.38 7.6 7.47 622800.0 7.47
2020-10-27 8.09 7.69 8.04 7.82 646500.0 7.82
2020-10-26 8.17 7.84 7.98 8.1 836000.0 8.1
2020-10-23 8.36 8.08 8.19 8.33 563500.0 8.33
2020-10-22 8.21 7.56 7.56 8.09 548800.0 8.09
2020-10-21 7.68 7.32 7.4 7.57 396600.0 7.57
2020-10-20 7.6 7.28 7.6 7.42 522500.0 7.42
2020-10-19 7.77 7.33 7.36 7.5 1287700.0 7.5
2020-10-16 7.4 7.04 7.21 7.36 892500.0 7.36
2020-10-15 7.22 6.84 6.96 7.19 1032900.0 7.19
2020-10-14 7.44 6.88 7.07 7.06 2048900.0 7.06
2020-10-13 7.64 7.04 7.53 7.17 1579800.0 7.17
2020-10-12 7.8 7.3 7.69 7.73 1213600.0 7.73
2020-10-09 7.74 7.44 7.66 7.64 869700.0 7.64
2020-10-08 7.87 7.58 7.62 7.59 1231900.0 7.59
2020-10-07 7.64 7.37 7.57 7.6 1055300.0 7.6
2020-10-06 7.9 7.35 7.69 7.46 2299000.0 7.46
2020-10-05 8.0 7.28 8.0 7.56 787000.0 7.56
2020-10-02 8.28 7.42 7.44 8.06 712500.0 8.06
2020-10-01 7.91 7.42 7.77 7.78 700900.0 7.78
2020-09-30 8.17 7.7 7.89 7.73 670800.0 7.73
2020-09-29 8.18 7.66 8.1 7.83 565600.0 7.83
2020-09-28 8.53 8.07 8.11 8.19 756900.0 8.19
2020-09-25 8.31 7.86 7.97 7.88 1055300.0 7.88
2020-09-24 8.45 7.6 8.11 8.04 1093700.0 8.04
2020-09-23 9.39 8.29 8.98 8.29 1861000.0 8.29
2020-09-22 9.29 8.81 9.21 9.0 1250800.0 9.0
2020-09-21 9.56 8.96 9.56 9.35 1118600.0 9.35
2020-09-18 9.9 8.95 9.05 9.85 4779300.0 9.85
2020-09-17 11.5 8.8 11.43 8.99 7184500.0 8.99
2020-09-16 13.82 13.22 13.75 13.62 145900.0 13.62
2020-09-15 13.89 13.23 13.52 13.65 235800.0 13.65
2020-09-14 13.52 13.01 13.3 13.4 258000.0 13.4
2020-09-11 14.31 13.13 14.31 13.25 305400.0 13.25
2020-09-10 15.46 14.24 15.02 14.31 242900.0 14.31
2020-09-09 15.76 14.87 15.76 14.9 172900.0 14.9
2020-09-08 16.11 15.51 15.91 15.77 236200.0 15.77
2020-09-04 16.38 15.66 16.26 16.04 168700.0 16.04
2020-09-03 16.58 15.73 16.15 15.84 206200.0 15.84
2020-09-02 16.28 15.68 15.81 16.05 239800.0 16.05
2020-09-01 15.93 15.39 15.56 15.72 281700.0 15.72
2020-08-31 16.49 15.64 16.3 15.67 303500.0 15.67
2020-08-28 16.41 15.64 15.89 16.35 256300.0 16.35
2020-08-27 15.84 14.69 14.69 15.72 245900.0 15.72
2020-08-26 14.76 14.27 14.5 14.65 257800.0 14.65
2020-08-25 14.65 13.82 14.43 14.47 293200.0 14.47
2020-08-24 14.55 13.17 13.34 14.42 279800.0 14.42
2020-08-21 13.83 13.08 13.66 13.24 228100.0 13.24
2020-08-20 13.89 13.13 13.27 13.78 316600.0 13.78
2020-08-19 13.64 12.9 13.29 13.48 386500.0 13.48
2020-08-18 13.53 12.3 13.38 12.55 494400.0 12.55
2020-08-17 13.8 13.11 13.8 13.38 182800.0 13.38
2020-08-14 13.64 13.04 13.35 13.61 303700.0 13.61
2020-08-13 13.47 12.85 13.03 13.32 373900.0 13.32
2020-08-12 14.03 12.94 13.81 13.09 500900.0 13.09
2020-08-11 14.45 13.58 14.04 13.69 649400.0 13.69
2020-08-10 14.27 13.31 13.66 13.67 394800.0 13.67
2020-08-07 13.59 12.5 12.72 13.47 346700.0 13.47
2020-08-06 13.18 12.34 13.18 12.64 414700.0 12.64
2020-08-05 14.0 13.16 14.0 13.27 238600.0 13.27
2020-08-04 14.12 13.15 13.17 13.9 374200.0 13.9
2020-08-03 13.76 13.13 13.76 13.31 220800.0 13.31
2020-07-31 14.23 13.57 14.22 13.81 263100.0 13.81
2020-07-30 14.57 13.95 14.17 14.4 162000.0 14.4
2020-07-29 14.6 13.85 14.24 14.45 302500.0 14.45
2020-07-28 14.53 13.59 13.86 14.26 278600.0 14.26
2020-07-27 14.53 13.67 14.49 14.01 211000.0 14.01
2020-07-24 14.88 14.21 14.84 14.56 191500.0 14.56
2020-07-23 15.18 14.48 14.87 15.0 207000.0 15.0
2020-07-22 15.32 14.71 14.93 15.05 131400.0 15.05
2020-07-21 15.21 14.69 14.69 15.03 192400.0 15.03
2020-07-20 15.54 14.61 15.38 14.62 155600.0 14.62
2020-07-17 16.03 15.19 16.03 15.57 208000.0 15.57
2020-07-16 16.4 15.75 16.38 16.16 252400.0 16.16
2020-07-15 16.75 14.71 15.06 16.59 374600.0 16.59
2020-07-14 14.88 14.29 14.71 14.68 490900.0 14.68
2020-07-13 15.57 14.68 14.99 14.9 629100.0 14.9
2020-07-10 15.01 14.33 14.48 14.98 203400.0 14.98
2020-07-09 14.79 13.93 14.55 14.68 286400.0 14.68
2020-07-08 14.56 13.47 13.65 14.44 373100.0 14.44
2020-07-07 14.31 13.66 14.31 13.77 298700.0 13.77
2020-07-06 15.3 14.14 15.27 14.61 411800.0 14.61
2020-07-02 14.03 13.19 13.79 13.24 247200.0 13.24
2020-07-01 13.99 13.24 13.29 13.5 207500.0 13.5
2020-06-30 13.51 12.92 13.22 13.27 204400.0 13.27
2020-06-29 13.49 12.22 12.5 13.34 339000.0 13.34
2020-06-26 12.65 11.8 12.65 12.35 393700.0 12.35
2020-06-25 12.69 12.07 12.34 12.55 286500.0 12.55
2020-06-24 13.16 12.33 12.94 12.5 302900.0 12.5
2020-06-23 13.69 12.62 13.69 13.21 290500.0 13.21
2020-06-22 14.01 13.05 14.0 13.4 371500.0 13.4
2020-06-19 15.66 13.82 14.79 13.92 660300.0 13.92
2020-06-18 14.6 13.75 14.03 14.44 295800.0 14.44
2020-06-17 15.26 14.11 15.26 14.33 312400.0 14.33
2020-06-16 16.29 14.94 16.2 15.09 403700.0 15.09
2020-06-15 15.41 14.42 14.54 15.16 251200.0 15.16
2020-06-12 15.89 14.71 15.22 15.36 374200.0 15.36
2020-06-11 15.67 14.6 14.99 14.64 386300.0 14.64
2020-06-10 18.45 16.08 18.17 16.12 501700.0 16.12
2020-06-09 18.65 17.17 18.33 18.15 422000.0 18.15
2020-06-08 20.12 18.67 19.25 18.95 350500.0 18.95
2020-06-05 18.91 16.39 16.72 17.72 729400.0 17.72
2020-06-04 16.11 14.77 15.27 15.93 481300.0 15.93
2020-06-03 15.66 14.78 14.99 15.29 644200.0 15.29
2020-06-02 14.67 13.79 13.85 14.57 357000.0 14.57
2020-06-01 14.12 13.28 13.51 13.65 212600.0 13.65
2020-05-29 14.21 13.48 13.87 13.48 424400.0 13.48
2020-05-28 15.03 14.08 15.03 14.15 388700.0 14.15
2020-05-27 14.97 13.76 14.2 14.93 465300.0 14.93
2020-05-26 13.82 12.55 12.79 13.62 491000.0 13.62
2020-05-22 12.45 11.94 12.3 12.14 166900.0 12.14
2020-05-21 12.26 11.79 12.02 12.22 339200.0 12.22
2020-05-20 12.15 11.78 11.94 12.0 266800.0 12.0
2020-05-19 12.23 11.5 11.69 11.76 349900.0 11.76
2020-05-18 12.24 11.62 11.72 11.8 568000.0 11.8
2020-05-15 11.02 10.44 10.8 10.89 356100.0 10.89
2020-05-14 11.14 9.6 10.31 10.8 319300.0 10.8
2020-05-13 11.25 10.45 11.2 10.58 277400.0 10.58
2020-05-12 12.25 11.35 12.0 11.41 259300.0 11.41
2020-05-11 12.7 11.68 12.5 11.93 293200.0 11.93
2020-05-08 12.77 12.29 12.48 12.71 308700.0 12.71
2020-05-07 12.72 11.99 12.27 12.0 324200.0 12.0
2020-05-06 12.6 11.8 12.52 11.96 313100.0 11.96
2020-05-05 14.71 12.63 14.71 12.64 421200.0 12.64
2020-05-04 14.45 13.19 13.36 13.51 332600.0 13.51
2020-05-01 14.24 13.44 14.08 13.85 426900.0 13.85
2020-04-30 15.49 14.2 15.49 14.54 455500.0 14.54
2020-04-29 16.42 15.59 15.78 15.82 225700.0 15.82
2020-04-28 15.09 14.04 14.4 14.93 191200.0 14.93
2020-04-27 14.04 13.25 13.39 13.79 220200.0 13.79
2020-04-24 13.53 12.92 13.36 13.15 170600.0 13.15
2020-04-23 14.36 13.35 13.35 13.55 213300.0 13.55
2020-04-22 14.07 13.11 14.01 13.28 265500.0 13.28
2020-04-21 14.04 13.0 13.0 13.81 223100.0 13.81
2020-04-20 14.32 13.3 13.52 13.38 250100.0 13.38
2020-04-17 14.71 13.5 13.82 14.6 282100.0 14.6
2020-04-16 13.65 12.42 13.48 12.7 267600.0 12.7
2020-04-15 13.61 12.72 13.27 13.38 288900.0 13.38
2020-04-14 14.21 12.44 13.17 12.77 336100.0 12.77
2020-04-13 13.2 12.16 13.13 12.67 254500.0 12.67
2020-04-09 13.68 12.23 13.03 13.07 326600.0 13.07
2020-04-08 12.85 11.59 11.96 12.54 489800.0 12.54
2020-04-07 12.43 11.01 11.7 11.52 593300.0 11.52
2020-04-06 11.15 10.21 10.25 10.96 485800.0 10.96
2020-04-03 10.98 9.56 10.4 9.76 376400.0 9.76
2020-04-02 11.9 10.03 11.72 10.33 303500.0 10.33
2020-04-01 12.2 11.31 11.64 11.53 532600.0 11.53
2020-03-31 13.13 12.17 12.62 12.32 468000.0 12.32
2020-03-30 13.2 11.76 12.5 12.7 295800.0 12.7
2020-03-27 12.92 12.28 12.87 12.53 216500.0 12.53
2020-03-26 14.9 12.16 12.16 13.72 386300.0 13.72
2020-03-25 13.15 11.42 11.91 12.21 462400.0 12.21
2020-03-24 12.22 10.93 11.13 11.75 232400.0 11.75
2020-03-23 10.74 8.87 10.22 10.63 364500.0 10.63
2020-03-20 12.34 9.78 11.3 10.71 454400.0 10.71
2020-03-19 11.43 7.44 7.62 10.86 544400.0 10.86
2020-03-18 9.36 6.95 8.86 7.63 449600.0 7.63
2020-03-17 11.9 9.2 11.57 9.26 487800.0 9.26
2020-03-16 15.0 11.11 14.92 11.31 343400.0 11.31
2020-03-13 15.58 13.65 14.97 15.42 320900.0 15.42
2020-03-12 17.42 14.0 16.97 14.04 420500.0 14.04
2020-03-11 20.33 18.49 20.33 18.7 177500.0 18.7
2020-03-10 21.09 19.3 21.09 20.66 224000.0 20.66
2020-03-09 22.73 20.11 22.38 20.31 213400.0 20.31
2020-03-06 24.22 22.42 22.72 23.72 259600.0 23.72
2020-03-05 25.53 23.21 25.45 23.63 290700.0 23.63
2020-03-04 26.47 24.84 26.47 25.92 172300.0 25.92
2020-03-03 26.43 25.27 26.07 26.1 255200.0 26.1
2020-03-02 26.81 24.99 26.73 25.95 552300.0 25.95
2020-02-28 27.28 25.23 25.33 26.72 263700.0 26.72
2020-02-27 27.06 24.99 25.85 25.74 405000.0 25.57
2020-02-26 28.88 26.34 28.88 26.45 374900.0 26.28
2020-02-25 30.88 28.83 30.88 28.88 219100.0 28.69
2020-02-24 31.51 30.82 31.31 30.85 241500.0 30.65
2020-02-21 33.5 31.15 33.5 32.06 1021800.0 31.85
2020-02-20 33.96 32.03 32.03 33.56 339100.0 33.34
2020-02-19 31.84 30.78 30.78 31.43 204200.0 31.22
2020-02-18 31.26 30.64 30.65 30.69 180200.0 30.49