Marcus Corp (NY: MCS )

14.79 +0.04 (+0.27%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.25 17.44 16.84 17.15 64,431 -0.21(-1.22%)
Aug 28, 2015 16.93 17.44 16.89 17.37 69,349 +0.35(+2.08%)
Aug 27, 2015 16.92 17.14 16.65 17.01 91,654 +0.12(+0.73%)
Aug 26, 2015 16.55 17.07 16.23 16.89 172,320 +0.70(+4.31%)
Aug 25, 2015 16.72 16.72 16.12 16.19 83,142 -0.16(-0.97%)
Aug 24, 2015 15.91 17.12 15.91 16.35 108,193 -0.43(-2.58%)
Aug 21, 2015 16.48 17.08 16.38 16.78 89,300 -0.04(-0.21%)
Aug 20, 2015 16.93 17.14 16.78 16.82 50,112 -0.30(-1.76%)
Aug 19, 2015 16.80 17.33 16.61 17.12 49,884 +0.16(+0.94%)
Aug 18, 2015 17.58 17.58 16.91 16.96 56,112 -0.65(-3.71%)
Aug 17, 2015 17.34 17.73 17.33 17.61 37,710 +0.19(+1.06%)
Aug 14, 2015 17.31 17.46 17.25 17.43 38,558 +0.04(+0.20%)
Aug 13, 2015 17.39 17.67 17.30 17.39 32,379 -0.05(-0.30%)
Aug 12, 2015 17.48 17.63 17.14 17.45 34,431 -0.25(-1.40%)
Aug 11, 2015 17.52 17.87 17.52 17.69 39,358 -0.02(-0.10%)
Aug 10, 2015 17.77 18.02 17.62 17.71 55,741 -0.03(-0.15%)
Aug 07, 2015 17.56 17.80 17.56 17.74 74,284 +0.03(+0.15%)
Aug 06, 2015 17.72 17.76 17.55 17.71 43,330 -0.03(-0.15%)
Aug 05, 2015 17.95 18.27 17.68 17.74 45,048 -0.13(-0.74%)
Aug 04, 2015 17.98 18.20 17.63 17.87 59,838 -0.04(-0.20%)
Aug 03, 2015 18.47 18.47 17.58 17.90 82,910 -0.62(-3.34%)
Jul 31, 2015 18.13 18.69 18.13 18.52 75,984 +0.49(+2.69%)
Jul 30, 2015 17.78 18.41 17.78 18.04 90,076 +0.23(+1.32%)
Jul 29, 2015 17.84 18.16 17.73 17.80 116,410 -0.01(-0.05%)
Jul 28, 2015 17.44 17.88 17.25 17.81 129,869 +0.55(+3.16%)
Jul 27, 2015 17.36 17.93 17.17 17.27 174,886 -0.04(-0.25%)
Jul 24, 2015 17.66 18.38 17.30 17.31 162,819 +0.95(+5.80%)
Jul 23, 2015 16.26 16.48 15.83 16.36 166,464 -1.20(-6.81%)
Jul 22, 2015 17.68 17.84 17.31 17.56 49,714 -0.24(-1.33%)
Jul 21, 2015 17.55 17.81 17.32 17.79 40,401 +0.28(+1.61%)
Jul 20, 2015 17.91 18.03 17.41 17.51 78,883 -0.44(-2.45%)
Jul 17, 2015 18.31 18.34 17.80 17.95 34,097 -0.33(-1.78%)
Jul 16, 2015 18.09 18.35 18.09 18.28 39,738 +0.34(+1.91%)
Jul 15, 2015 18.25 18.46 17.79 17.94 84,877 -0.26(-1.45%)
Jul 14, 2015 17.54 18.27 17.54 18.20 35,607 +0.66(+3.76%)
Jul 13, 2015 17.09 17.60 17.09 17.54 66,314 +0.37(+2.15%)
Jul 10, 2015 16.77 17.21 16.77 17.17 35,683 +0.54(+3.22%)
Jul 09, 2015 17.06 17.06 16.52 16.63 70,217 -0.19(-1.15%)
Jul 08, 2015 16.99 17.18 16.60 16.83 76,896 -0.25(-1.49%)
Jul 07, 2015 17.10 17.14 16.38 17.08 70,736 -0.10(-0.56%)
Jul 06, 2015 16.99 17.26 16.74 17.18 41,198 +0.13(+0.77%)
Jul 02, 2015 17.38 17.05 17.05 17.05 34,464 -0.30(-1.72%)
Jul 01, 2015 17.16 17.43 17.02 17.35 46,688 +0.48(+2.87%)
Jun 30, 2015 17.14 17.14 16.72 16.86 53,433 -0.04(-0.26%)
Jun 29, 2015 17.72 17.72 16.84 16.91 80,609 -0.90(-5.04%)
Jun 26, 2015 17.79 17.95 17.61 17.80 138,738 +0.08(+0.45%)
Jun 25, 2015 17.71 17.75 17.47 17.72 28,871 +0.14(+0.80%)
Jun 24, 2015 17.53 17.68 17.49 17.58 66,826 -0.03(-0.15%)
Jun 23, 2015 17.61 17.72 17.44 17.61 45,305 +0.11(+0.60%)
Jun 22, 2015 17.32 17.57 17.28 17.50 41,692 +0.27(+1.58%)
Jun 19, 2015 17.13 17.43 16.95 17.23 72,711 +0.16(+0.93%)
Jun 18, 2015 16.92 17.18 16.78 17.07 62,582 +0.27(+1.62%)
Jun 17, 2015 17.05 17.05 16.75 16.80 26,413 -0.15(-0.88%)
Jun 16, 2015 16.83 16.99 16.75 16.95 42,646 +0.07(+0.42%)
Jun 15, 2015 16.69 16.92 16.34 16.88 47,221 +0.11(+0.68%)
Jun 12, 2015 16.68 16.92 16.47 16.77 25,748 -0.02(-0.10%)
Jun 11, 2015 16.65 16.84 16.57 16.78 33,683 +0.08(+0.47%)
Jun 10, 2015 16.69 16.87 16.61 16.70 47,691 +0.18(+1.12%)
Jun 09, 2015 16.44 16.59 16.32 16.52 34,291 +0.06(+0.37%)
Jun 08, 2015 16.86 16.90 16.44 16.46 40,381 -0.38(-2.25%)
Jun 05, 2015 16.71 16.87 16.53 16.84 41,407 +0.11(+0.63%)
Jun 04, 2015 17.06 17.26 16.63 16.73 100,576 -0.49(-2.86%)
Jun 03, 2015 17.05 17.25 16.99 17.22 30,517 +0.22(+1.29%)
Jun 02, 2015 16.92 17.12 16.82 17.00 52,367 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.