$19.65 +0.40 (%) Marcus Corp - NYSE

Aug. 28, 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
8/28/201519.1619.7319.1119.6561,288
8/27/201519.1519.4018.8419.2581,000
8/26/201518.7319.3118.3619.11152,289
8/25/201518.9218.9218.2418.3273,478
8/24/201518.0019.3717.7618.5095,617
8/21/201518.6519.3318.5318.9978,920
8/20/201519.1619.4018.9919.0344,287
8/19/201519.0119.6118.7919.3744,086
8/18/201519.8919.8919.1319.1949,590
8/17/201519.6220.0619.6119.9333,327
8/14/201519.5919.7619.5219.7234,076
8/13/201519.6819.9919.5719.6828,616
8/12/201519.7819.9519.3919.7430,429
8/11/201519.8220.2319.8220.0234,783
8/10/201520.1120.3919.9420.0449,337
8/7/201519.8720.1419.8720.0765,649
8/6/201520.0520.1019.8620.0438,294
8/5/201520.3120.6720.0020.0739,812
8/4/201520.3420.5919.9520.2252,983
8/3/201520.9020.9019.8920.2673,273
7/31/201520.5121.1520.5120.9667,152
7/30/201520.1220.8320.1220.4179,606
7/29/201520.2920.6620.1720.25102,345
7/28/201519.8420.3419.6220.26114,178
7/27/201519.7520.3919.5319.64153,756
7/24/201520.0920.9119.6819.69143,147
7/23/201518.5018.7518.0118.61146,351
7/22/201520.1120.2919.6919.9743,708
7/21/201519.9620.2619.7020.2435,520
7/20/201520.3720.5119.8019.9269,352
7/17/201520.8320.8620.2520.4229,978
7/16/201520.5820.8720.5820.7934,937
7/15/201520.7621.0020.2320.4074,622
7/14/201519.9520.7819.9520.7031,305
7/13/201519.4420.0219.4419.9558,302
7/10/201519.0719.5719.0719.5331,372
7/9/201519.4019.4018.7918.9261,733
7/8/201519.3219.5418.8819.1467,605
7/7/201519.4519.5018.6319.4362,190
7/6/201519.3319.6319.0419.5436,221
7/2/201519.7719.7719.3319.3930,313
7/1/201519.5219.8319.3619.7341,047
6/30/201519.5019.5019.0219.1846,977
6/29/201520.1520.1519.1619.2370,870
6/26/201520.2320.4220.0320.25121,975
6/25/201520.1420.1919.8720.1625,383
6/24/201519.9420.1219.8920.0058,752
6/23/201520.0320.1619.8420.0339,831
6/22/201519.7019.9819.6619.9136,655
6/19/201519.4819.8319.2819.6063,926
6/18/201519.2519.5519.0919.4255,021
6/17/201519.3919.3919.0519.1123,222
6/16/201519.1419.3219.0519.2837,494
6/15/201518.9819.2518.5919.2041,516
6/12/201518.9719.2518.7319.0722,637
6/11/201518.9419.1518.8519.0929,614
6/10/201518.9819.1918.8919.0041,929
6/9/201518.7018.8718.5618.7930,148
6/8/201519.1819.2218.7018.7235,502
6/5/201519.0119.1918.8019.1536,404
6/4/201519.4119.6318.9119.0388,424
6/3/201519.3919.6219.3319.5926,830
6/2/201519.2519.4719.1319.3446,040
6/1/201519.7019.7019.2819.3235,610
5/29/201519.6519.7819.4719.6063,370
5/28/201519.6819.7219.6019.6530,702
5/27/201519.6719.8719.4719.6926,772
5/26/201519.6319.6619.4019.5236,854
5/22/201519.7319.9119.6719.7028,015
5/21/201519.7519.9519.6519.8160,626
5/20/201519.7819.8819.6919.8144,567
5/19/201519.5719.8219.2619.7561,310
5/18/201519.3519.7219.1519.5634,694
5/15/201519.7319.7319.4319.4524,986
5/14/201519.5719.7219.4419.7021,955
5/13/201519.8119.8119.3819.4016,471
5/12/201519.8319.9319.3519.7362,088
5/11/201519.9420.2819.9319.9528,078
5/8/201520.1120.1519.8520.0153,355
5/7/201519.5120.0219.5119.8262,024
5/6/201519.6719.7219.3219.5468,613
5/5/201519.6019.6619.3019.5162,583
5/4/201519.9119.9519.6219.6654,943
5/1/201519.4719.8919.2319.7368,473
4/30/201520.0720.3919.3219.37142,362
4/29/201520.5620.5620.2120.2473,278
4/28/201520.5620.6520.3220.5964,072
4/27/201520.5520.9220.2220.5873,080
4/24/201520.6120.7620.5020.6227,242
4/23/201520.4120.6920.3020.6251,298
4/22/201520.7320.7320.3120.5259,319
4/21/201521.0121.1120.6820.7433,293
4/20/201520.8921.1620.8120.9757,911
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!