$24.08 -0.22 (%) Marcus Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/23/201624.2824.3724.0124.3045,037
9/22/201623.9224.4523.9224.4562,814
9/21/201623.6323.8923.2823.8150,835
9/20/201623.8723.8923.4523.5679,423
9/19/201623.9724.0923.6723.7249,723
9/16/201623.5524.1223.5323.97131,081
9/15/201623.5123.7423.4123.5541,937
9/14/201623.0523.5422.8523.4151,307
9/13/201623.0523.1022.8222.9433,775
9/12/201622.9923.2622.9923.2464,670
9/9/201623.3923.4323.0823.1243,176
9/8/201624.0024.0023.5423.5578,684
9/7/201623.6823.9923.6723.9743,189
9/6/201623.8523.8523.5523.7228,359
9/2/201623.6523.9023.2023.9051,745
9/1/201623.5423.6623.0623.6459,780
8/31/201623.5323.8023.3123.6074,311
8/30/201623.2223.5923.0723.5853,119
8/29/201623.3323.7523.2123.3149,969
8/26/201623.2823.7223.1023.2233,743
8/25/201623.0723.4022.7323.1462,661
8/24/201623.7423.8123.1023.1848,877
8/23/201623.7423.8823.4623.7658,451
8/22/201623.5723.8823.3823.7190,735
8/19/201623.3123.7622.8223.66311,531
8/18/201622.9623.4622.7923.4184,112
8/17/201623.0823.1522.6222.95106,356
8/16/201622.8023.2822.5023.1675,235
8/15/201622.5722.9922.5122.9255,256
8/12/201622.3922.6522.3222.4837,164
8/11/201622.3922.5922.3922.4158,326
8/10/201622.3222.5522.2322.3538,092
8/9/201622.7722.7722.3222.4160,930
8/8/201622.8122.8222.7022.7134,176
8/5/201622.2522.9522.2422.8678,172
8/4/201622.4422.6822.0522.0764,484
8/3/201622.2822.4822.1822.4639,175
8/2/201622.6922.6922.1022.2775,268
8/1/201622.1822.7021.8422.63127,466
7/29/201622.5622.6922.0922.1595,905
7/28/201621.3622.6621.3622.5662,819
7/27/201622.1822.1821.2721.50118,532
7/26/201622.0322.3922.0322.11100,740
7/25/201621.7322.1521.7322.0283,961
7/22/201621.2321.8321.2221.7657,360
7/21/201621.2421.3821.1521.2960,936
7/20/201621.3721.5521.2621.3571,495
7/19/201621.7621.7621.3721.3952,454
7/18/201622.1422.2221.6621.66107,628
7/15/201622.1122.2622.0022.2133,756
7/14/201622.0222.3621.9922.0147,692
7/13/201622.0922.2121.8021.9971,293
7/12/201621.8122.1821.8121.9861,326
7/11/201621.4721.8321.4721.7440,584
7/8/201621.3121.6221.3121.3862,584
7/7/201621.3721.5621.0721.2041,327
7/6/201621.7422.2921.2621.3749,361
7/5/201621.5522.0221.3821.7891,739
7/1/201620.9121.5120.9021.4368,528
6/30/201620.2821.1120.1021.1089,079
6/29/201619.9620.4219.9620.2151,052
6/28/201619.9520.1019.6819.7757,751
6/27/201620.5920.5919.6619.7585,444
6/24/201620.6521.0920.1820.71123,899
6/23/201621.1321.3521.0921.2470,455
6/22/201621.0021.1920.8021.0040,032
6/21/201621.1221.1220.8520.9838,568
6/20/201621.0421.3621.0021.0653,303
6/17/201620.8621.0720.7720.9292,588
6/16/201620.8520.9620.6120.8145,780
6/15/201620.6821.0820.5920.9267,443
6/14/201620.4520.7320.4520.6642,219
6/13/201620.3921.0020.3920.5189,913
6/10/201620.1420.4919.9220.3538,381
6/9/201620.3920.4020.1320.3031,470
6/8/201620.1220.3820.0420.3530,112
6/7/201620.4020.4020.1120.1640,765
6/6/201619.4820.6119.4820.53100,182
6/3/201619.4619.5519.4019.5126,933
6/2/201619.5219.7019.4619.6841,808
6/1/201619.4019.6219.3119.6046,352
5/31/201619.4419.5019.2219.4057,418
5/27/201619.2619.6719.2519.3625,882
5/26/201619.2319.3419.2019.2719,918
5/25/201619.4019.4819.2219.2725,282
5/24/201618.9019.5018.9019.4142,468
5/23/201619.0019.1518.8718.8732,386
5/20/201618.8319.1818.5719.1359,109
5/19/201619.1119.1518.7718.8323,583
5/18/201619.1919.5519.1019.3786,749
5/17/201619.4619.5419.0619.2877,319
5/16/201619.3719.5819.3619.4949,973
5/13/201619.6619.8419.3219.3751,842
5/12/201620.0320.4619.6919.7533,555
5/11/201620.1520.4519.9320.0051,707
5/10/201619.7920.3519.7920.1770,969
5/9/201619.8219.8919.6719.7975,968
5/6/201619.6819.9219.5319.9269,839
5/5/201619.8019.8819.6619.8241,514
5/4/201619.5219.9519.4319.8356,912
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center