XNYS
Datos históricos de The Marcus Corporation
The Marcus Corporation · MCS
$27.07
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:45 UTC
- Variación en el periodo
- +100.22%
- Máximo
- US$32.42
- 3 de agosto de 2026
- Mínimo
- US$12.85
- 20 de octubre de 2025
- Volumen medio diario
- 0.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.22 | 27.25 | 26.95 | 27.07 | −0.33% | 125,738.019 |
| 8 oct 2026 | 26.64 | 27.33 | 26.55 | 27.16 | +1.84% | 167,257.632 |
| 7 oct 2026 | 26.20 | 26.73 | 26.08 | 26.67 | +0.87% | 185,477.685 |
| 6 oct 2026 | 26.91 | 27.00 | 26.20 | 26.44 | −0.83% | 146,285.741 |
| 5 oct 2026 | 27.11 | 27.16 | 26.60 | 26.66 | −1.48% | 215,521.836 |
| 2 oct 2026 | 27.11 | 27.33 | 26.92 | 27.06 | −0.18% | 254,118.541 |
| 1 oct 2026 | 27.81 | 27.85 | 26.48 | 27.11 | −2.80% | 218,843.088 |
| 30 sep 2026 | 28.89 | 28.89 | 27.82 | 27.89 | −2.82% | 274,096.473 |
| 29 sep 2026 | 28.64 | 28.86 | 28.12 | 28.70 | 0.00% | 237,693.486 |
| 28 sep 2026 | 28.15 | 28.88 | 27.89 | 28.70 | +2.17% | 286,564.889 |
| 25 sep 2026 | 27.79 | 28.17 | 27.45 | 28.09 | −0.60% | 215,510.5 |
| 24 sep 2026 | 27.67 | 28.29 | 27.38 | 28.26 | +1.65% | 256,071.19 |
| 23 sep 2026 | 27.58 | 28.05 | 27.47 | 27.80 | −0.04% | 235,782.005 |
| 22 sep 2026 | 28.10 | 28.22 | 27.48 | 27.81 | +0.11% | 211,672.241 |
| 21 sep 2026 | 28.06 | 28.06 | 27.64 | 27.78 | +0.36% | 214,585.083 |
| 18 sep 2026 | 27.94 | 27.94 | 27.53 | 27.68 | −1.04% | 325,441.074 |
| 17 sep 2026 | 27.61 | 27.97 | 27.35 | 27.97 | +1.56% | 172,385.924 |
| 16 sep 2026 | 27.40 | 27.73 | 27.17 | 27.54 | +0.77% | 190,802.635 |
| 15 sep 2026 | 27.48 | 27.94 | 27.08 | 27.33 | −1.09% | 204,580.177 |
| 14 sep 2026 | 27.24 | 27.65 | 27.11 | 27.63 | +1.81% | 203,630.401 |
| 11 sep 2026 | 27.46 | 27.46 | 26.96 | 27.14 | −0.04% | 203,451.834 |
| 10 sep 2026 | 26.92 | 27.24 | 26.71 | 27.15 | +0.48% | 168,377.046 |
| 9 sep 2026 | 26.93 | 27.25 | 26.54 | 27.02 | −0.22% | 172,507.818 |
| 8 sep 2026 | 27.18 | 27.18 | 26.52 | 27.08 | −0.70% | 297,477.649 |
| 4 sep 2026 | 27.54 | 28.11 | 27.27 | 27.27 | −1.09% | 160,122.408 |
| 3 sep 2026 | 28.28 | 28.34 | 27.44 | 27.57 | −1.78% | 262,535.049 |
| 2 sep 2026 | 28.14 | 28.58 | 28.02 | 28.07 | +1.08% | 174,775.529 |
| 1 sep 2026 | 28.37 | 28.44 | 27.44 | 27.77 | −2.32% | 209,189.574 |
| 31 ago 2026 | 29.34 | 29.34 | 28.29 | 28.43 | −2.03% | 200,817.922 |
| 28 ago 2026 | 29.45 | 29.63 | 28.83 | 29.02 | −1.12% | 168,663.755 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.