$22.20 +0.18 (%) Marcus Corp - New York Stock Exchange, Inc.

Jul. 26, 2016 | 11:42 AM

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
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
7/13/201622.0922.2121.8021.9971,293
7/12/201621.8122.1821.8121.9861,326
7/11/201621.4721.8321.4721.7440,584
7/8/201621.3121.6221.3121.3862,584
7/7/201621.3721.5621.0721.2041,327
7/6/201621.7422.2921.2621.3749,361
7/5/201621.5522.0221.3821.7891,739
7/1/201620.9121.5120.9021.4368,528
6/30/201620.2821.1120.1021.1089,079
6/29/201619.9620.4219.9620.2151,052
6/28/201619.9520.1019.6819.7757,751
6/27/201620.5920.5919.6619.7585,444
6/24/201620.6521.0920.1820.71123,899
6/23/201621.1321.3521.0921.2470,455
6/22/201621.0021.1920.8021.0040,032
6/21/201621.1221.1220.8520.9838,568
6/20/201621.0421.3621.0021.0653,303
6/17/201620.8621.0720.7720.9292,588
6/16/201620.8520.9620.6120.8145,780
6/15/201620.6821.0820.5920.9267,443
6/14/201620.4520.7320.4520.6642,219
6/13/201620.3921.0020.3920.5189,913
6/10/201620.1420.4919.9220.3538,381
6/9/201620.3920.4020.1320.3031,470
6/8/201620.1220.3820.0420.3530,112
6/7/201620.4020.4020.1120.1640,765
6/6/201619.4820.6119.4820.53100,182
6/3/201619.4619.5519.4019.5126,933
6/2/201619.5219.7019.4619.6841,808
6/1/201619.4019.6219.3119.6046,352
5/31/201619.4419.5019.2219.4057,418
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center