$29.90 -0.15 (%) Marcus Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201630.0530.1529.7529.9040,083
12/1/201630.0030.5029.9130.05134,942
11/30/201630.7030.7529.4530.00115,527
11/29/201630.7531.0530.6030.75263,555
11/28/201631.0031.0530.6530.75123,670
11/25/201630.0031.1530.0031.1076,198
11/23/201629.8029.9029.5029.8042,084
11/22/201629.6530.1529.5030.00103,415
11/21/201628.7029.5528.6529.5090,951
11/18/201628.5028.6528.2028.50154,191
11/17/201628.5028.9528.0028.45107,886
11/16/201628.3029.1028.0528.50109,556
11/15/201628.7028.7028.0528.3064,337
11/14/201628.9029.0528.4528.7576,668
11/11/201627.7528.9527.2028.45116,141
11/10/201627.3528.1527.0027.65102,676
11/9/201626.5027.1526.1327.1576,575
11/8/201626.2026.7026.2026.6538,403
11/7/201625.9526.4025.9526.3565,327
11/4/201625.9026.1025.4525.6574,929
11/3/201626.2026.2525.8525.9575,801
11/2/201626.1526.3525.8525.9549,244
11/1/201626.6026.7026.0026.1079,321
10/31/201626.3026.7525.6026.5082,083
10/28/201625.7026.5025.3126.0248,704
10/27/201626.4027.5825.1925.71116,313
10/26/201624.8325.2824.7824.9442,425
10/25/201625.5025.5024.8524.9955,995
10/24/201625.3025.9425.3025.4751,546
10/21/201624.9425.3024.7825.1525,229
10/20/201625.4925.4924.9525.2126,602
10/19/201625.2525.7425.1625.3963,432
10/18/201625.2325.5525.0425.2744,237
10/17/201625.2825.3024.9624.9917,027
10/14/201625.1625.5925.1625.2941,476
10/13/201625.0825.5024.9025.0642,275
10/12/201624.8825.5024.8825.3639,828
10/11/201625.1825.2024.7724.8729,814
10/10/201625.2325.6324.8925.1659,865
10/7/201625.1025.2724.8625.1533,452
10/6/201625.1225.2824.8625.2423,772
10/5/201625.2225.2724.9725.0527,125
10/4/201625.4725.4924.9825.1629,298
10/3/201625.0125.4325.0025.3753,285
9/30/201625.0525.2624.6525.0453,649
9/29/201625.2425.3024.8624.9233,458
9/28/201624.7825.2824.5225.2687,341
9/27/201624.1624.9024.1624.8064,188
9/26/201624.2224.4824.0624.0841,642
9/23/201624.2824.3724.0124.3045,037
9/22/201623.9224.4523.9224.4562,814
9/21/201623.6323.8923.2823.8150,835
9/20/201623.8723.8923.4523.5679,423
9/19/201623.9724.0923.6723.7249,723
9/16/201623.5524.1223.5323.97131,081
9/15/201623.5123.7423.4123.5541,937
9/14/201623.0523.5422.8523.4151,307
9/13/201623.0523.1022.8222.9433,775
9/12/201622.9923.2622.9923.2464,670
9/9/201623.3923.4323.0823.1243,176
9/8/201624.0024.0023.5423.5578,684
9/7/201623.6823.9923.6723.9743,189
9/6/201623.8523.8523.5523.7228,359
9/2/201623.6523.9023.2023.9051,745
9/1/201623.5423.6623.0623.6459,780
8/31/201623.5323.8023.3123.6074,311
8/30/201623.2223.5923.0723.5853,119
8/29/201623.3323.7523.2123.3149,969
8/26/201623.2823.7223.1023.2233,743
8/25/201623.0723.4022.7323.1462,661
8/24/201623.7423.8123.1023.1848,877
8/23/201623.7423.8823.4623.7658,451
8/22/201623.5723.8823.3823.7190,735
8/19/201623.3123.7622.8223.66311,531
8/18/201622.9623.4622.7923.4184,112
8/17/201623.0823.1522.6222.95106,356
8/16/201622.8023.2822.5023.1675,235
8/15/201622.5722.9922.5122.9255,256
8/12/201622.3922.6522.3222.4837,164
8/11/201622.3922.5922.3922.4158,326
8/10/201622.3222.5522.2322.3538,092
8/9/201622.7722.7722.3222.4160,930
8/8/201622.8122.8222.7022.7134,176
8/5/201622.2522.9522.2422.8678,172
8/4/201622.4422.6822.0522.0764,484
8/3/201622.2822.4822.1822.4639,175
8/2/201622.6922.6922.1022.2775,268
8/1/201622.1822.7021.8422.63127,466
7/29/201622.5622.6922.0922.1595,905
7/28/201621.3622.6621.3622.5662,819
7/27/201622.1822.1821.2721.50118,532
7/26/201622.0322.3922.0322.11100,740
7/25/201621.7322.1521.7322.0283,961
7/22/201621.2321.8321.2221.7657,360
7/21/201621.2421.3821.1521.2960,936
7/20/201621.3721.5521.2621.3571,495
7/19/201621.7621.7621.3721.3952,454
7/18/201622.1422.2221.6621.66107,628
7/15/201622.1122.2622.0022.2133,756
7/14/201622.0222.3621.9922.0147,692
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center