Marcus Corporation (The) Historical Stock Prices

MCS 
$19.57
*  
0.14
0.72%
Get MCS Alerts
*Delayed - data as of Feb. 27, 2015 11:02 ET  -  Find a broker to begin trading MCS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MCS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:02  19.43  19.57  19.37  19.57 2,375
02/26/2015 19.29 19.57 19.24 19.43 42,402
02/25/2015 19.49 19.51 19.27 19.35 25,625
02/24/2015 19.48 19.72 19.42 19.57 22,725
02/23/2015 19.52 19.54 19.22 19.52 27,004
02/20/2015 19.92 19.92 19.35 19.52 40,256
02/19/2015 19.79 20 19.35 19.91 31,088
02/18/2015 19.83 19.99 19.71 19.8 48,608
02/17/2015 19.49 19.79 19.45 19.77 49,155
02/13/2015 19.41 19.55 19.35 19.52 18,826
02/12/2015 19.44 19.59 19.31 19.45 34,945
02/11/2015 19.12 19.45 19.12 19.31 49,478
02/10/2015 18.94 19.41 18.94 19.21 56,648
02/09/2015 18.96 19.149 18.68 18.77 48,571
02/06/2015 19.4 19.48 18.9 18.98 61,538
02/05/2015 19.12 19.44 19.11 19.36 54,808
02/04/2015 19.13 19.39 18.98 19.11 54,019
02/03/2015 19 19.4 18.98 19.27 57,863
02/02/2015 18.87 18.98 18.625 18.82 66,032
01/30/2015 18.98 19.145 18.6401 18.86 156,800
01/29/2015 19.03 19.23 18.67 19.2 69,099
01/28/2015 19 19.145 18.58 18.92 151,164
01/27/2015 18.78 19.07 18.68 18.95 76,785
01/26/2015 18.97 19.0732 18.62 19.07 45,916
01/23/2015 19.05 19.1 18.59 18.95 37,991
01/22/2015 18.56 19.13 18.37 19.04 41,713
01/21/2015 18.57 18.86 18.27 18.51 54,889
01/20/2015 18.93 18.93 18.42 18.69 74,442
01/16/2015 18.53 18.99 18.28 18.95 61,327
01/15/2015 18.75 18.85 18.3201 18.64 52,394
01/14/2015 18.15 18.68 18.1 18.63 50,679
01/13/2015 18.06 18.6699 17.95 18.45 93,264
01/12/2015 17.65 18.01 17.63 17.98 63,926
01/09/2015 17.75 17.75 17.57 17.68 69,567
01/08/2015 17.83 17.83 17.62 17.76 110,810
01/07/2015 17.66 17.66 17.36 17.58 38,367
01/06/2015 17.72 17.72 17.22 17.45 72,395
01/05/2015 18.17 18.3 17.61 17.8 55,022
01/02/2015 18.68 18.72 18.03 18.38 47,294
12/31/2014 18.69 18.74 18.46 18.51 39,324
12/30/2014 18.67 18.74 18.6 18.65 41,469
12/29/2014 18.69 18.83 18.61 18.68 47,342
12/26/2014 18.93 19.17 18.6 18.74 44,457
12/24/2014 18.94 18.94 18.62 18.79 36,214
12/23/2014 18.77 18.89 18.65 18.78 74,581
12/22/2014 18.71 18.82 18.55 18.64 84,802
12/19/2014 18.68 18.85 18.421 18.62 265,837
12/18/2014 19.8 19.8 17.87 18.73 159,459
12/17/2014 16.45 17.195 16.43 17.1 80,037
12/16/2014 16.09 16.77 16.06 16.6 57,493
12/15/2014 16.53 16.65 16.09 16.17 45,874
12/12/2014 16.43 16.71 16.43 16.46 34,788
12/11/2014 16.65 16.98 16.55 16.71 48,436
12/10/2014 16.66 16.92 16.55 16.55 36,754
12/09/2014 16.01 16.93 16 16.89 37,336
12/08/2014 16.64 17 16.14 16.26 32,298
12/05/2014 16.75 17.03 16.68 16.76 56,985
12/04/2014 16.61 16.97 16.53 16.88 33,661
12/03/2014 15.91 16.81 15.91 16.66 32,766
12/02/2014 16.302 16.61 15.85 16.24 71,833
12/01/2014 16.45 16.525 16.28 16.32 49,023
11/28/2014 16.56 16.68 16.45 16.46 30,363
11/26/2014 16.89 16.89 16.46 16.56 54,447
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.

Research Brokers before you trade

Want to trade FX?