Home > Quotes > MCS > Historical Prices

Marcus Corporation (The) Historical Stock Prices

MCS 
$12.29
*  
0.26
  negative  
2.07%
Get MCS Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  12.50  12.51  12.22  12.29 67,862
06/19/2013 12.5 12.51 12.22 12.29 67,862
06/18/2013 12.44 12.57 12.4 12.55 54,156
06/17/2013 12.29 12.48 12.25 12.45 28,278
06/14/2013 12.58 12.5999 12.2 12.22 28,395
06/13/2013 12.04 12.62 12.01 12.58 44,680
06/12/2013 12.51 12.51 12.03 12.07 40,510
06/11/2013 12.6 12.68 12.42 12.47 19,408
06/10/2013 12.82 12.82 12.68 12.76 22,471
06/07/2013 12.86 12.87 12.75 12.8 25,765
06/06/2013 12.82 12.83 12.53 12.77 28,097
06/05/2013 12.74 12.94 12.69 12.79 45,115
06/04/2013 12.93 12.95 12.67 12.79 27,523
06/03/2013 12.85 13.01 12.75 12.91 88,706
05/31/2013 13.33 13.33 12.8 12.85 58,724
05/30/2013 13.27 13.47 13.1765 13.45 17,211
05/29/2013 13.58 13.58 13.16 13.27 13,968
05/28/2013 13.47 13.7 13.47 13.69 36,858
05/24/2013 13.52 13.52 13.14 13.29 77,267
05/23/2013 13.71 13.78 13.55 13.59 46,580
05/22/2013 13.85 13.97 13.7 13.83 35,248
05/21/2013 13.62 13.92 13.62 13.88 56,420
05/20/2013 13.97 14 13.5225 13.66 76,676
05/17/2013 13.95 14.07 13.89 14.04 86,735
05/16/2013 13.92 13.97 13.8503 13.94 22,699
05/15/2013 13.76 13.99 13.74 13.99 59,858
05/14/2013 13.65 13.86 13.51 13.84 53,225
05/13/2013 13.5 13.71 13.46 13.67 26,724
05/10/2013 13.61 13.6899 13.49 13.52 32,372
05/09/2013 13.53 13.69 13.49 13.55 34,516
05/08/2013 13.48 13.57 13.46 13.56 29,454
05/07/2013 13.15 13.6 13.15 13.51 50,445
05/06/2013 13 13.21 13 13.1 37,209
05/03/2013 13.05 13.18 12.98 13.02 81,494
05/02/2013 12.74 12.93 12.65 12.9 59,185
05/01/2013 12.83 12.83 12.62 12.71 76,051
04/30/2013 12.66 12.84 12.66 12.84 66,200
04/29/2013 12.53 12.78 12.51 12.69 40,088
04/26/2013 12.69 12.73 12.6101 12.7 80,689
04/25/2013 12.6 12.81 12.57 12.76 73,021
04/24/2013 12.52 12.55 12.34 12.53 60,378
04/23/2013 12.18 12.49 12.115 12.46 56,341
04/22/2013 12.13 12.17 12.06 12.1 64,639
04/19/2013 12.05 12.13 11.92 12.07 65,170
04/18/2013 12.05 12.14 11.91 12.04 87,070
04/17/2013 12.5 12.51 11.99 12.01 91,496
04/16/2013 12.43 12.64 12.34 12.54 96,301
04/15/2013 12.58 12.64 12.3 12.37 133,735
04/12/2013 12.65 12.65 12.3 12.53 90,136
04/11/2013 12.27 12.32 12.18 12.23 50,760
04/10/2013 12.42 12.43 12.24 12.28 42,497
04/09/2013 12.33 12.46 12.28 12.37 98,531
04/08/2013 11.95 12.31 11.86 12.29 73,011
04/05/2013 11.64 11.95 11.63 11.89 90,978
04/04/2013 11.88 11.88 11.75 11.82 71,791
04/03/2013 11.99 12.05 11.88 11.9 73,142
04/02/2013 12.08 12.16 11.91 11.98 88,237
04/01/2013 12.51 12.51 11.95 11.98 60,700
03/28/2013 12.1 12.51 12.1 12.49 149,709
03/27/2013 12.25 12.25 12 12.07 53,034
03/26/2013 12.5 12.5 12.17 12.31 57,527
03/25/2013 12.44 12.49 12.3 12.4 131,494
03/22/2013 12.28 12.45 12.21 12.4 112,513
03/21/2013 11.95 12.28 11.95 12.23 54,557
03/20/2013 12.26 12.26 12.01 12.03 62,570
03/19/2013 12.22 12.29 12.11 12.24 47,861
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.