$18.56 +0.11 (%) Marcus Corp - NYSE

Feb. 12, 2016 | 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
2/12/201618.4318.6818.3918.5634,213
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
1/5/201618.0118.1817.6918.10101,504
1/4/201618.7319.0217.9518.0087,266
12/31/201519.3019.3418.9518.9766,881
12/30/201519.4519.7119.2019.2749,163
12/29/201519.6419.8119.1919.4085,494
12/28/201519.3619.6019.1019.5561,370
12/24/201519.4319.5019.2219.3814,202
12/23/201519.5219.5719.2619.3977,843
12/22/201519.3719.5119.3219.3755,510
12/21/201519.2319.4919.0519.3667,436
12/18/201519.1419.3119.0219.15374,981
12/17/201519.0019.2118.6919.15118,719
12/16/201519.9819.9819.4419.7045,966
12/15/201519.3819.6219.2119.5638,194
12/14/201519.0219.2218.8419.1554,263
12/11/201518.8819.5118.8818.9640,771
12/10/201519.5419.5419.2319.3127,574
12/9/201519.6319.8719.3019.4831,263
12/8/201519.6019.8219.4619.5722,780
12/7/201520.0620.1619.6119.7134,046
12/4/201520.1720.4319.9320.1130,572
12/3/201520.0920.3420.0220.1541,398
12/2/201520.1620.4720.0620.1321,941
12/1/201519.9520.2519.9020.2052,582
11/30/201520.1820.1819.8819.9038,269
11/27/201520.1020.1619.6720.0526,880
11/25/201520.2320.3320.0020.1323,134
11/24/201520.4820.5120.1620.2857,519
11/23/201520.5520.8420.4520.5224,564
11/20/201520.1220.5720.0720.5150,061
11/19/201519.8320.0619.6819.9933,894
11/18/201519.8019.9519.6519.8725,043
11/17/201519.8619.9519.5619.8150,164
11/16/201520.1420.1819.6219.8750,632
11/13/201520.3220.5920.1620.2138,128
11/12/201520.2220.5619.9220.5077,949
11/11/201520.3520.5020.0820.4086,253
11/10/201520.2420.7620.1720.2541,237
11/9/201520.6120.6120.0720.2630,325
11/6/201520.7320.7720.4820.7038,003
11/5/201520.5720.8320.4320.7836,433
11/4/201520.4120.7520.3920.5858,240
11/3/201520.8721.0820.7320.7837,190
11/2/201520.7921.1820.7420.9752,502
10/30/201520.5520.7420.3820.6964,004
10/29/201520.6820.7920.5020.6137,778
10/28/201520.1020.7419.9620.7169,849
10/27/201520.1320.2219.9019.9178,288
10/26/201520.3520.3520.1220.1436,143
10/23/201520.5620.6720.2220.3052,363
10/22/201519.8020.5319.5920.49119,985
10/21/201520.4020.4019.7219.7236,689
10/20/201520.4220.6020.2520.4147,815
10/19/201520.5520.7220.2520.3441,193
10/16/201520.5820.8120.1120.5860,241
10/15/201520.4820.9920.1420.5779,093
10/14/201520.6220.9320.0620.1042,869
10/13/201520.9320.9920.4520.5460,063
10/12/201520.4220.9920.3820.9847,591
10/9/201520.2720.5920.1520.5151,302
10/8/201520.0120.4019.8220.3171,467
10/7/201519.6620.0119.6019.97172,897
10/6/201519.5019.8419.4019.48101,886
10/5/201519.3219.7119.3219.6348,202
10/2/201519.1219.2118.5219.2166,768
10/1/201519.4219.5618.9719.2160,334
9/30/201518.9219.3818.9219.34126,730
9/29/201518.8419.0718.5619.00118,965
9/28/201519.2819.4118.7418.8175,349
9/25/201519.4819.6718.8919.37115,088
9/24/201518.7619.2818.7619.1781,202
9/23/201519.3519.3518.7518.9454,393
9/22/201519.5019.5418.9519.2362,903
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center