$15.72 -0.09 (%) Marcus Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCS historical data

Date Open High Low Close Volume
10/22/201415.8615.8615.6715.7246,649
10/21/201415.7715.8615.6215.8162,657
10/20/201415.5415.7115.4715.6754,544
10/17/201415.2415.6915.1615.5687,954
10/16/201414.5215.1114.5215.00107,916
10/15/201415.1415.2814.5914.84109,019
10/14/201415.3315.5915.0615.2475,595
10/13/201415.2615.5615.1915.2371,038
10/10/201414.9315.5314.9315.1853,126
10/9/201415.5815.7315.0915.1280,388
10/8/201415.2415.8115.1615.6576,301
10/7/201415.6215.7515.3015.3283,601
10/6/201415.9615.9915.5615.7141,943
10/3/201415.8416.0615.7515.9560,667
10/2/201415.4915.7715.4115.6059,105
10/1/201415.8215.9815.3415.4577,524
9/30/201416.0916.3115.8015.8062,032
9/29/201416.0416.2015.9916.1175,290
9/26/201415.9616.3315.9616.2367,425
9/25/201416.2416.2415.8815.9684,072
9/24/201416.1016.4116.0716.3161,798
9/23/201416.6516.7716.1316.14102,300
9/22/201417.2917.2916.7616.7884,565
9/19/201417.2817.5917.2817.3995,391
9/18/201417.7917.7916.9217.20128,636
9/17/201417.6517.7617.2217.6642,565
9/16/201417.4017.7917.0617.6952,673
9/15/201417.3417.5417.2517.4041,601
9/12/201417.1817.5016.8817.4259,739
9/11/201417.0417.2017.0017.1376,878
9/10/201416.8117.2516.7417.1367,926
9/9/201417.4417.4416.5716.6177,133
9/8/201417.7017.7317.3517.4138,096
9/5/201417.6017.8117.5817.7750,194
9/4/201418.0318.1017.6517.6835,847
9/3/201418.1318.2017.8617.9452,783
9/2/201418.3118.3418.0018.1052,458
8/29/201418.0818.2918.0218.2134,384
8/28/201418.0218.1517.9718.0625,564
8/27/201418.3918.4018.0818.1128,023
8/26/201418.3118.4918.2618.3431,641
8/25/201418.3918.5018.2018.3030,762
8/22/201418.3318.3918.2018.2536,672
8/21/201418.3118.4518.1118.4342,867
8/20/201418.5818.5818.2318.3736,333
8/19/201418.5318.8618.4018.6660,905
8/18/201418.4618.6718.3018.5445,000
8/15/201418.6618.6617.9918.3156,705
8/14/201418.4218.5517.9718.4953,277
8/13/201417.9318.6217.9318.4184,919
8/12/201417.9518.2017.6017.8128,700
8/11/201417.6718.1917.6018.0343,773
8/8/201417.6517.8117.4317.7324,565
8/7/201417.8317.9017.6417.6730,289
8/6/201417.6518.1117.4117.8056,271
8/5/201417.6317.9617.4317.8040,483
8/4/201417.7217.8017.3517.7363,655
8/1/201417.7117.9117.4417.6457,423
7/31/201418.0418.1917.6317.6765,243
7/30/201418.4918.5518.1218.3948,048
7/29/201418.3618.5718.2918.3447,432
7/28/201417.9318.3517.7918.3390,810
7/25/201418.0318.2417.9417.9966,643
7/24/201419.3119.6918.2018.27101,612
7/23/201419.3019.3619.1119.31100,323
7/22/201419.6619.7319.2619.3753,788
7/21/201419.8319.8319.4219.5360,354
7/18/201419.4119.9719.2419.9583,323
7/17/201419.2819.6119.1819.4388,361
7/16/201419.6019.6019.3119.4650,169
7/15/201419.6019.6819.3419.4451,298
7/14/201419.3119.7819.1719.55136,089
7/11/201419.3519.4319.0019.0248,357
7/10/201419.1119.5019.1119.3073,105
7/9/201419.2019.4919.0519.4161,558
7/8/201419.3819.4018.9018.99140,964
7/7/201419.4019.5019.2019.3658,963
7/3/201419.0219.5018.9819.4259,565
7/2/201418.9619.0918.7618.9660,646
7/1/201418.4419.1418.3718.91123,328
6/30/201418.4418.5818.0618.25112,729
6/27/201417.9818.6817.9818.44224,058
6/26/201417.6918.1317.6018.1089,018
6/25/201417.1917.7017.1717.6862,185
6/24/201417.3517.8017.1917.2266,421
6/23/201417.6717.6717.1417.3462,398
6/20/201417.6517.7317.5117.61102,040
6/19/201417.4317.6517.4317.5629,300
6/18/201417.3817.4517.1917.3937,090
6/17/201417.2217.4117.1617.3540,994
6/16/201417.2017.2016.8517.1956,508
6/13/201417.4117.5117.2417.2840,938
6/12/201417.4717.4717.1617.2932,877
6/11/201417.7817.7917.3917.4595,022
6/10/201417.6417.8017.6317.8042,561
6/9/201418.2118.2117.4117.7058,168
6/6/201417.5618.4017.5018.12101,483
6/5/201416.5417.4616.2917.4368,110
6/4/201416.6116.6916.3616.4636,853
6/3/201416.6817.0016.6116.6227,397
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center