Italia markets closed

The Marcus Corporation (MCS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,91-0,14 (-1,16%)
Alla chiusura: 04:00PM EDT
11,90 -0,01 (-0,08%)
Dopo ore: 07:16PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202412,1412,1711,6911,9111,91599.417
02 mag 202412,8813,2511,5812,0512,051.105.600
01 mag 202413,0913,1812,9813,1113,11277.700
30 apr 202413,2313,2312,9513,0413,04394.500
29 apr 202413,3413,4413,2313,3013,30281.400
26 apr 202413,4313,4313,3313,3513,35217.000
25 apr 202413,5113,5813,3713,4713,47266.800
24 apr 202413,4713,6913,4513,6513,65317.500
23 apr 202413,4813,6213,4413,5513,55400.200
22 apr 202413,1813,3613,1813,3313,33303.400
19 apr 202413,1313,3713,0413,2113,21291.500
18 apr 202412,8813,2812,7813,1613,161.367.200
17 apr 202413,0813,1112,8012,8312,83838.500
16 apr 202413,0013,0412,8712,9812,98248.300
15 apr 202413,2213,4613,0313,0413,04403.800
12 apr 202413,5713,5713,0213,1213,12439.600
11 apr 202413,6413,6413,3113,6013,60363.100
10 apr 202413,6713,7013,3413,5913,59351.200
09 apr 202413,7313,8713,7213,7713,77239.700
08 apr 202413,8713,9013,6813,6913,69232.900
05 apr 202413,8514,0013,7213,8713,87240.500
04 apr 202413,9614,0613,7513,8113,81373.800
03 apr 202414,0114,0613,6413,8413,84436.500
02 apr 202414,0114,0813,9014,0314,03292.200
01 apr 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 gen 202413,8613,9613,5513,5813,521.084.200
30 gen 202413,7213,8613,6313,8213,75369.800
29 gen 202413,7113,7413,5713,7013,63270.500
26 gen 202413,5513,7613,5513,7013,63306.800
25 gen 202413,6413,6513,3513,5013,44421.400
24 gen 202413,7913,7913,3913,5113,45363.300
23 gen 202413,9414,0613,7013,7113,64236.200
22 gen 202413,7713,8613,6613,8213,75248.500
19 gen 202413,6513,7613,4913,7013,63272.700
18 gen 202413,6013,6313,3913,5913,53319.200
17 gen 202413,3113,6713,3013,6013,54319.400
16 gen 202413,6813,7713,3913,4413,38385.700
12 gen 202413,8413,8513,6213,7813,71425.600
11 gen 202413,8913,9113,7013,7913,72330.800
10 gen 202413,9013,9713,7913,9513,88360.500
09 gen 202414,1414,1613,9113,9813,91377.000
08 gen 202414,1514,2413,9914,1914,12306.800
05 gen 202414,2514,2514,1514,1814,11273.300
04 gen 202414,4314,4314,1514,2714,20327.400
03 gen 202414,4214,4614,2914,3914,32289.500
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...