$19.49 +0.06 (%) Marcus Corp - NYSE

Feb. 27, 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
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
11/20/201416.4616.6816.4616.6725,370
11/19/201416.8216.8216.4816.6037,068
11/18/201416.3616.8216.3616.8154,424
11/17/201416.6016.6016.2816.3131,354
11/14/201416.8216.8716.5616.5747,128
11/13/201417.0517.0516.7516.7740,725
11/12/201417.0017.1016.7516.9935,506
11/11/201416.9517.0416.8316.8933,943
11/10/201416.7516.9216.7316.9225,063
11/7/201416.5616.7516.5616.7254,313
11/6/201416.7216.8116.5616.7036,322
11/5/201417.0417.0416.6416.7732,350
11/4/201417.0117.2116.7416.8542,509
11/3/201417.2617.5116.9617.1259,269
10/31/201417.3617.3617.0117.1384,072
10/30/201416.7617.0716.6216.9281,017
10/29/201416.7516.8416.4716.7543,714
10/28/201416.0216.7216.0116.7168,389
10/27/201415.9915.9915.7215.9636,523
10/24/201415.8416.0215.7216.0238,048
10/23/201415.7516.0015.5715.8252,234
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center