$19.36 +0.09 (%) Marcus Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCS historical data

Date Open High Low Close Volume
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
5/3/201619.5619.6819.4919.5761,870
5/2/201619.4719.6719.4619.6196,018
4/29/201619.5619.5619.2219.3535,955
4/28/201619.9820.0019.5219.6279,956
4/27/201619.0519.3518.9219.3260,374
4/26/201619.1519.3318.9219.0831,308
4/25/201619.0719.1918.9419.0547,016
4/22/201619.0619.3919.0319.3760,660
4/21/201618.9019.2118.8419.1131,215
4/20/201618.9619.1518.8618.9466,778
4/19/201619.0919.2618.9118.9532,066
4/18/201619.1419.1418.8919.0230,594
4/15/201618.8819.0718.8218.9825,530
4/14/201619.1019.1318.8818.9735,736
4/13/201618.4919.2018.4919.1351,148
4/12/201618.3018.5418.3018.4633,571
4/11/201618.5318.5818.3118.3146,096
4/8/201618.5818.6618.2018.47116,853
4/7/201618.5018.6018.4018.53301,076
4/6/201618.6618.6818.3518.6253,301
4/5/201618.6418.8418.5218.66120,890
4/4/201618.9318.9318.7318.8351,357
4/1/201619.0019.1218.7318.9742,281
3/31/201619.1919.2618.8218.95221,622
3/30/201619.3919.3919.0519.1249,191
3/29/201619.2519.5119.0719.3972,892
3/28/201619.3219.4519.0819.2148,597
3/24/201618.9619.4618.9019.3359,195
3/23/201619.0719.1118.7618.9759,002
3/22/201619.1519.1518.9319.0246,519
3/21/201619.4419.4418.7619.1798,108
3/18/201619.3519.6019.1919.59121,498
3/17/201619.4419.4418.9419.2247,114
3/16/201619.0219.5819.0219.5138,801
3/15/201619.3919.4919.0419.1220,759
3/14/201619.4719.5819.1819.5348,358
3/11/201619.2519.5819.2519.5360,490
3/10/201619.4219.6319.0419.1952,120
3/9/201619.2819.4019.1619.3965,987
3/8/201619.3619.5319.1919.27102,653
3/7/201619.3019.6519.3019.4380,864
3/4/201618.8819.3618.8819.3468,897
3/3/201618.8019.0718.7018.9560,956
3/2/201618.7618.8918.6818.8778,725
3/1/201618.8218.8918.5518.8282,937
2/29/201618.6718.7918.5218.68100,989
2/26/201619.0319.0318.4318.6268,313
2/25/201618.5518.9618.5218.9667,295
2/24/201618.3918.7518.2218.4280,788
2/23/201618.5718.8518.5718.6390,519
2/22/201618.9619.0118.6018.6751,699
2/19/201618.7319.0518.6918.8155,824
2/18/201618.7519.1418.3718.6992,906
2/17/201618.6719.0018.6718.8176,351
2/16/201618.8919.3618.5718.5996,126
2/12/201618.4318.6818.3918.5634,213
2/11/201618.0018.5917.9818.4544,151
2/10/201618.4418.5418.1918.2092,473
2/9/201618.5518.8618.2618.3255,659
2/8/201617.9818.7317.7818.67110,835
2/5/201617.9518.1717.9317.99150,735
2/4/201618.0118.2217.9318.1129,786
2/3/201618.1418.2517.9618.0396,959
2/2/201617.9918.1417.9818.0454,477
2/1/201618.7018.7018.0818.1887,482
1/29/201618.0119.0118.0118.94120,588
1/28/201618.2818.3917.9218.09123,215
1/27/201618.4618.5518.0018.0688,886
1/26/201618.1118.9518.1118.6089,553
1/25/201618.3418.4517.8917.9746,186
1/22/201618.1118.4018.1118.3477,022
1/21/201618.3418.5017.7317.89160,667
1/20/201617.8218.5017.4418.3488,582
1/19/201618.4518.5317.8417.9594,342
1/15/201617.9118.5617.8818.3766,373
1/14/201618.2318.6218.2118.4645,735
1/13/201619.0019.1018.1518.2676,331
1/12/201618.9119.0418.5019.0474,289
1/11/201618.3718.9018.3418.8455,793
1/8/201618.0318.5918.0318.40107,837
1/7/201618.1118.1717.8518.0066,153
1/6/201617.8118.6817.8118.4799,128
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center