Marcus Corp $17.99

down -0.28


25/7/2014 04:02 PM  |  NYSE : MCS  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCS historical data

Date Open High Low Close Volume
7/25/201418.0318.2417.9417.9966,643
7/24/201419.3119.6918.2018.27101,612
7/23/201419.3019.3619.1119.31100,323
7/22/201419.6619.7319.2619.3753,788
7/21/201419.8319.8319.4219.5360,354
7/18/201419.4119.9719.2419.9583,323
7/17/201419.2819.6119.1819.4388,361
7/16/201419.6019.6019.3119.4650,169
7/15/201419.6019.6819.3419.4451,298
7/14/201419.3119.7819.1719.55136,089
7/11/201419.3519.4319.0019.0248,357
7/10/201419.1119.5019.1119.3073,105
7/9/201419.2019.4919.0519.4161,558
7/8/201419.3819.4018.9018.99140,964
7/7/201419.4019.5019.2019.3658,963
7/3/201419.0219.5018.9819.4259,565
7/2/201418.9619.0918.7618.9660,646
7/1/201418.4419.1418.3718.91123,328
6/30/201418.4418.5818.0618.25112,729
6/27/201417.9818.6817.9818.44224,058
6/26/201417.6918.1317.6018.1089,018
6/25/201417.1917.7017.1717.6862,185
6/24/201417.3517.8017.1917.2266,421
6/23/201417.6717.6717.1417.3462,398
6/20/201417.6517.7317.5117.61102,040
6/19/201417.4317.6517.4317.5629,300
6/18/201417.3817.4517.1917.3937,090
6/17/201417.2217.4117.1617.3540,994
6/16/201417.2017.2016.8517.1956,508
6/13/201417.4117.5117.2417.2840,938
6/12/201417.4717.4717.1617.2932,877
6/11/201417.7817.7917.3917.4595,022
6/10/201417.6417.8017.6317.8042,561
6/9/201418.2118.2117.4117.7058,168
6/6/201417.5618.4017.5018.12101,483
6/5/201416.5417.4616.2917.4368,110
6/4/201416.6116.6916.3616.4636,853
6/3/201416.6817.0016.6116.6227,397
6/2/201416.8117.0216.6616.6737,252
5/30/201416.9217.0016.7816.8033,848
5/29/201416.7916.8716.7116.8433,831
5/28/201416.9916.9916.6616.7037,338
5/27/201416.8117.1016.7517.0835,264
5/23/201416.5116.6116.4016.5833,841
5/22/201416.3116.5716.2516.4335,167
5/21/201416.2416.5216.1216.2356,143
5/20/201416.3816.3815.9616.1278,960
5/19/201416.4816.8616.3616.4635,042
5/16/201416.1516.4916.0816.4946,287
5/15/201416.6416.6416.0716.1954,618
5/14/201416.9516.9516.5916.6374,759
5/13/201417.2717.3216.8117.0096,571
5/12/201416.7817.3816.6517.2588,100
5/9/201416.4816.8116.3816.7547,411
5/8/201416.4116.6916.2616.5899,383
5/7/201416.3116.4816.1216.4455,798
5/6/201416.6216.6516.1516.2356,479
5/5/201416.4116.7116.4116.6552,664
5/2/201416.8017.0016.4816.5645,646
5/1/201416.6416.8116.4116.7498,685
4/30/201416.7216.8616.4816.7371,401
4/29/201417.0417.0816.7216.7572,098
4/28/201417.3217.3516.6216.9170,537
4/25/201417.5517.6517.2817.31107,246
4/24/201417.6017.7317.5117.6272,552
4/23/201417.5517.6917.4917.5186,381
4/22/201417.6017.7617.5717.6754,562
4/21/201417.6317.7517.5317.6464,876
4/17/201417.6117.7717.5217.6990,789
4/16/201417.7517.8217.5517.67110,720
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
Trading Center