$20.83 -0.07 (%) Marcus Corp - NYSE

Apr. 17, 2015 | 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
4/17/201520.7520.9220.5020.8371,581
4/16/201520.6320.9820.5420.9067,020
4/15/201520.7620.8220.5420.6069,099
4/14/201521.1521.1520.2420.6485,293
4/13/201521.5222.0021.0721.13110,027
4/10/201522.0922.0921.7121.9658,905
4/9/201522.1322.1321.8522.0862,380
4/8/201521.8122.2121.7522.08101,436
4/7/201521.6521.9821.6121.7569,592
4/6/201521.3121.7321.1321.5957,522
4/2/201521.6121.9421.2921.3758,662
4/1/201521.2721.6220.9521.59111,142
3/31/201520.9921.3120.8021.29134,059
3/30/201520.9221.1920.9220.9958,933
3/27/201520.8421.1220.6321.0656,523
3/26/201520.8020.9020.7120.8084,912
3/25/201520.8420.9820.7720.8482,385
3/24/201520.9421.0520.7520.8779,201
3/23/201521.0421.3020.7320.98102,120
3/20/201520.6121.2720.3521.00173,359
3/19/201521.2721.7020.2020.27293,010
3/18/201520.2520.9520.0920.79196,725
3/17/201520.2520.4520.0320.27134,299
3/16/201520.0020.3119.9520.2588,915
3/13/201519.7119.9919.5419.9293,705
3/12/201519.3919.7519.3719.6966,651
3/11/201519.1319.4718.8819.1670,375
3/10/201519.1019.1418.8219.0334,078
3/9/201519.2219.4919.1019.2152,328
3/6/201519.3319.6319.1019.1271,842
3/5/201519.6019.7319.4319.5329,213
3/4/201519.6119.7419.1819.6346,198
3/3/201519.8519.9419.6319.7049,885
3/2/201519.5420.0019.5419.97123,989
2/27/201519.3719.6819.3719.4939,715
2/26/201519.2919.5719.2419.4342,402
2/25/201519.4919.5119.2719.3525,625
2/24/201519.4819.7219.4219.5722,725
2/23/201519.5219.5419.2219.5227,004
2/20/201519.9219.9219.3519.5240,256
2/19/201519.7920.0019.3519.9131,088
2/18/201519.8319.9919.7119.8048,608
2/17/201519.4919.7919.4519.7749,155
2/13/201519.4119.5519.3519.5218,826
2/12/201519.4419.5919.3119.4534,945
2/11/201519.1219.4519.1219.3149,478
2/10/201518.9419.4118.9419.2156,648
2/9/201518.9619.1518.6818.7748,571
2/6/201519.4019.4818.9018.9861,538
2/5/201519.1219.4419.1119.3654,808
2/4/201519.1319.3918.9819.1154,019
2/3/201519.0019.4018.9819.2757,863
2/2/201518.8718.9818.6318.8266,032
1/30/201518.9819.1518.6418.86156,800
1/29/201519.0319.2318.6719.2069,099
1/28/201519.0019.1518.5818.92151,164
1/27/201518.7819.0718.6818.9576,785
1/26/201518.9719.0718.6219.0745,916
1/23/201519.0519.1018.5918.9537,991
1/22/201518.5619.1318.3719.0441,713
1/21/201518.5718.8618.2718.5154,889
1/20/201518.9318.9318.4218.6974,442
1/16/201518.5318.9918.2818.9561,327
1/15/201518.7518.8518.3218.6452,394
1/14/201518.1518.6818.1018.6350,679
1/13/201518.0618.6717.9518.4593,264
1/12/201517.6518.0117.6317.9863,926
1/9/201517.7517.7517.5717.6869,567
1/8/201517.8317.8317.6217.76110,810
1/7/201517.6617.6617.3617.5838,367
1/6/201517.7217.7217.2217.4572,395
1/5/201518.1718.3017.6117.8055,022
1/2/201518.6818.7218.0318.3847,294
12/31/201418.6918.7418.4618.5139,324
12/30/201418.6718.7418.6018.6541,469
12/29/201418.6918.8318.6118.6847,342
12/26/201418.9319.1718.6018.7444,457
12/24/201418.9418.9418.6218.7936,214
12/23/201418.7718.8918.6518.7874,581
12/22/201418.7118.8218.5518.6484,802
12/19/201418.6818.8518.4218.62265,837
12/18/201419.8019.8017.8718.73159,459
12/17/201416.4517.2016.4317.1080,037
12/16/201416.0916.7716.0616.6057,493
12/15/201416.5316.6516.0916.1745,874
12/12/201416.4316.7116.4316.4634,788
12/11/201416.6516.9816.5516.7148,436
12/10/201416.6616.9216.5516.5536,754
12/9/201416.0116.9316.0016.8937,336
12/8/201416.6417.0016.1416.2632,298
12/5/201416.7517.0316.6816.7656,985
12/4/201416.6116.9716.5316.8833,661
12/3/201415.9116.8115.9116.6632,766
12/2/201416.3016.6115.8516.2471,833
12/1/201416.4516.5316.2816.3249,023
11/28/201416.5616.6816.4516.4630,363
11/26/201416.8916.8916.4616.5654,447
11/25/201417.0217.0316.7016.7529,058
11/24/201416.7416.8516.6816.7641,306
11/21/201416.9817.0116.5716.5963,574
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center