MARCUS $12.29

down -0.26


19/6/2013 04:19 PM  |  NYSE : MCS  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MCS historical data

Date Open High Low Close Volume
6/19/2013 12.50 12.51 12.22 12.29 679
6/18/2013 12.44 12.57 12.40 12.55 538
6/17/2013 12.29 12.48 12.25 12.45 283
6/14/2013 12.58 12.60 12.20 12.22 284
6/13/2013 12.04 12.62 12.01 12.58 447
6/12/2013 12.51 12.51 12.03 12.07 406
6/11/2013 12.60 12.68 12.42 12.47 195
6/10/2013 12.82 12.82 12.68 12.76 225
6/7/2013 12.86 12.87 12.75 12.80 258
6/6/2013 12.82 12.83 12.53 12.77 281
6/5/2013 12.74 12.94 12.69 12.79 452
6/4/2013 12.93 12.95 12.67 12.79 276
6/3/2013 12.85 13.01 12.75 12.91 888
5/31/2013 13.33 13.33 12.80 12.85 588
5/30/2013 13.27 13.47 13.18 13.45 173
5/29/2013 13.58 13.58 13.16 13.27 140
5/28/2013 13.47 13.70 13.47 13.69 369
5/24/2013 13.52 13.52 13.14 13.29 773
5/23/2013 13.71 13.78 13.55 13.59 466
5/22/2013 13.85 13.97 13.70 13.83 353
5/21/2013 13.62 13.92 13.62 13.88 565
5/20/2013 13.97 14.00 13.52 13.66 767
5/17/2013 13.95 14.07 13.89 14.04 868
5/16/2013 13.92 13.97 13.85 13.94 227
5/15/2013 13.76 13.99 13.74 13.99 599
5/14/2013 13.65 13.86 13.51 13.84 533
5/13/2013 13.50 13.71 13.46 13.67 268
5/10/2013 13.61 13.69 13.49 13.52 324
5/9/2013 13.53 13.69 13.49 13.55 346
5/8/2013 13.48 13.57 13.46 13.56 292
5/7/2013 13.15 13.60 13.15 13.51 505
5/6/2013 13.00 13.21 13.00 13.10 373
5/3/2013 13.05 13.18 12.98 13.02 815
5/2/2013 12.74 12.93 12.65 12.90 592
5/1/2013 12.83 12.83 12.62 12.71 761
4/30/2013 12.66 12.84 12.66 12.84 661
4/29/2013 12.53 12.78 12.51 12.69 395
4/26/2013 12.69 12.73 12.61 12.70 781
4/25/2013 12.60 12.81 12.57 12.76 731
4/24/2013 12.52 12.55 12.34 12.53 604
4/23/2013 12.18 12.49 12.12 12.46 564
4/22/2013 12.13 12.17 12.06 12.10 647
4/19/2013 12.05 12.13 11.92 12.07 652
4/18/2013 12.05 12.14 11.91 12.04 870
4/17/2013 12.50 12.51 11.99 12.01 915
4/16/2013 12.43 12.64 12.34 12.54 963
4/15/2013 12.58 12.64 12.30 12.37 1338
4/12/2013 12.65 12.65 12.30 12.53 902
4/11/2013 12.27 12.32 12.18 12.23 508
4/10/2013 12.42 12.43 12.24 12.28 421
4/9/2013 12.33 12.46 12.28 12.37 986
4/8/2013 11.95 12.31 11.86 12.29 731
4/5/2013 11.64 11.95 11.63 11.89 910
4/4/2013 11.88 11.88 11.75 11.82 718
4/3/2013 11.99 12.05 11.88 11.90 732
4/2/2013 12.08 12.16 11.91 11.98 883
4/1/2013 12.51 12.51 11.95 11.98 607
3/28/2013 12.10 12.51 12.10 12.49 1498
3/27/2013 12.25 12.25 12.00 12.07 531
3/26/2013 12.50 12.50 12.17 12.31 576
3/25/2013 12.44 12.49 12.30 12.40 1315
3/22/2013 12.28 12.45 12.21 12.40 1126
3/21/2013 11.95 12.28 11.95 12.23 532
3/20/2013 12.26 12.26 12.01 12.03 624
3/19/2013 12.22 12.29 12.11 12.24 486
3/18/2013 11.95 12.21 11.92 12.19 422
3/15/2013 12.09 12.10 11.95 11.97 1160
3/14/2013 12.10 12.13 11.95 12.07 530
3/13/2013 12.03 12.12 11.96 12.06 1024
3/12/2013 12.07 12.09 11.93 12.03 1494
3/11/2013 12.21 12.25 12.08 12.13 300
3/8/2013 12.28 12.28 12.19 12.20 457
3/7/2013 12.03 12.25 12.00 12.17 2569
3/6/2013 12.01 12.10 11.84 12.05 775
3/5/2013 12.17 12.23 11.93 11.95 568
3/4/2013 12.23 12.23 12.01 12.14 707
3/1/2013 12.10 12.35 12.03 12.28 505
2/28/2013 12.22 12.30 12.18 12.21 342
2/27/2013 12.05 12.35 12.02 12.20 673
2/26/2013 12.12 12.20 12.01 12.03 480
2/25/2013 12.68 12.77 12.10 12.12 584
2/22/2013 12.71 12.74 12.52 12.65 464
2/21/2013 12.66 12.70 12.31 12.64 785
2/20/2013 12.85 12.85 12.63 12.63 680
2/19/2013 12.81 12.89 12.77 12.83 389
2/15/2013 12.81 12.87 12.70 12.76 506
2/14/2013 12.95 12.97 12.75 12.75 643
2/13/2013 12.97 13.01 12.91 12.96 567
2/12/2013 13.02 13.07 12.96 12.98 506
2/11/2013 13.07 13.07 12.97 12.99 492
2/8/2013 12.86 13.06 12.83 13.05 708
2/7/2013 12.84 12.87 12.58 12.82 1192
2/6/2013 13.12 13.12 12.63 12.82 2021
2/5/2013 13.23 13.33 13.19 13.27 443
2/4/2013 13.37 13.41 13.09 13.14 621
2/1/2013 13.33 13.52 13.30 13.50 1171
1/31/2013 13.18 13.30 13.18 13.30 1993
1/30/2013 13.22 13.31 13.09 13.17 872
1/29/2013 13.17 13.25 13.13 13.25 723
1/28/2013 13.20 13.21 13.14 13.20 1636
Marketplace
Trading Center