Marcus Corp $17.61

up +0.16


15/4/2014 06:40 PM  |  NYSE : MCS  
Industries : Leisure / Resorts & Casinos
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCS historical data

Date Open High Low Close Volume
4/15/201417.5017.7417.5017.61170,238
4/14/201417.3817.5917.3717.45154,025
4/11/201417.1117.3817.1117.30139,430
4/10/201417.0517.3716.9417.30144,908
4/9/201416.9717.0916.6917.01125,718
4/8/201416.5416.8716.4016.8499,386
4/7/201416.8017.0016.2916.53286,803
4/4/201417.4517.4716.7216.76188,683
4/3/201417.2017.4016.5917.37445,709
4/2/201416.9817.5116.6317.40196,082
4/1/201416.6717.1516.6517.07169,968
3/31/201415.8516.7415.8016.70142,447
3/28/201415.6815.9815.6515.8141,575
3/27/201415.8615.9815.6815.7076,753
3/26/201415.8015.9715.7515.9093,072
3/25/201415.7515.7915.5115.77196,097
3/24/201415.9516.0015.6715.73115,830
3/21/201415.9216.0415.6016.00142,462
3/20/201415.7015.8915.2315.55161,632
3/19/201414.6914.7614.5614.5970,589
3/18/201414.4314.7514.2614.7551,421
3/17/201414.5514.6914.4114.4739,386
3/14/201414.4814.6114.4514.5020,414
3/13/201414.6314.7014.4514.5550,025
3/12/201414.4414.6514.3714.5342,904
3/11/201414.5714.6414.4514.5146,548
3/10/201414.3414.6314.2614.6142,187
3/7/201414.5014.5714.3814.4170,276
3/6/201414.4114.5014.2714.4832,702
3/5/201414.2914.4414.1914.4142,177
3/4/201414.2614.4614.2314.3488,943
3/3/201414.0314.2413.9414.0830,081
2/28/201414.2514.3314.0714.1154,661
2/27/201413.6514.2213.6314.2035,418
2/26/201413.9213.9613.6413.6766,893
2/25/201414.1114.2013.9213.9526,499
2/24/201413.9214.2113.9214.1551,836
2/21/201413.9013.9013.7713.8450,864
2/20/201413.7413.9913.7213.8431,159
2/19/201413.6913.8013.5913.7596,134
2/18/201413.7113.9013.6213.7637,665
2/14/201413.5713.6513.2613.6325,510
2/13/201413.2913.5813.1213.5526,926
2/12/201413.6313.6713.3013.3741,344
2/11/201413.4513.7013.4513.6434,173
2/10/201413.5713.5813.3113.4887,389
2/7/201413.3713.6113.3613.5853,205
2/6/201413.3213.4613.3013.3749,504
2/5/201413.2113.3013.1713.2466,101
2/4/201413.1813.3413.1513.2686,622
2/3/201413.1613.4012.9713.16136,098
1/31/201413.1913.3612.9513.06142,181
1/30/201413.3313.5213.2013.3763,189
1/29/201413.4213.5013.1713.2649,450
1/28/201413.5013.6213.3813.5961,589
1/27/201413.6113.7113.4413.4645,524
1/24/201413.7013.9313.4113.5367,949
1/23/201413.5513.8213.5513.8062,702
1/22/201413.6813.7413.6113.6268,620
1/21/201413.6013.7913.5413.68123,822
1/17/201413.2613.4913.1513.47113,410
1/16/201413.3013.3313.1113.2968,066
1/15/201413.3313.3813.2013.3267,420
1/14/201413.1913.4213.1613.37110,136
1/13/201413.1013.2413.0213.12135,410
1/10/201413.1413.1513.0013.1040,563
1/9/201413.2713.2713.0613.1088,428
1/8/201413.2413.3013.1513.26194,534
1/7/201413.2313.3913.2313.3062,842
1/6/201413.4613.5013.1013.2362,780
1/3/201413.5613.7613.2913.3257,672
1/2/201413.4113.5513.2313.5266,255
12/31/201313.4013.5013.2813.4453,275
12/30/201313.2313.4013.2013.3353,717
12/27/201313.2413.2713.0813.20116,388
12/26/201313.2813.2913.0013.18172,500
12/24/201313.2113.2713.0913.2651,595
12/23/201313.2413.2412.9913.23144,053
12/20/201313.2513.3213.0913.27214,838
12/19/201313.2413.3912.8613.24190,073
12/18/201313.6814.0913.6314.0850,696
12/17/201313.8613.9013.6713.7041,653
12/16/201313.6014.1213.6013.9790,072
12/13/201313.7013.7013.5813.5959,899
12/12/201313.6413.7413.5813.6475,395
12/11/201313.6213.7313.5813.6475,452
12/10/201313.4013.6413.4013.5663,699
12/9/201313.6413.6413.3613.4557,265
12/6/201313.7013.7513.5213.6972,274
12/5/201313.9213.9413.4613.5491,823
12/4/201313.9314.0613.9213.9460,447
12/3/201314.1914.3613.9213.9479,285
12/2/201314.5514.5614.0214.2679,519
11/29/201314.4514.7014.2514.5928,473
11/27/201314.3514.4114.2514.3551,775
11/26/201314.2714.4014.2314.3059,205
11/25/201314.0514.2814.0514.2663,795
11/22/201314.2714.3114.0014.0468,181
11/21/201314.2614.5114.0214.3186,281
11/20/201314.1914.2914.0714.2039,762
Trading Center