Marcus Corporation (The) Historical Stock Prices

MCS 
$16.02
*  
0.20
1.26%
Get MCS Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading MCS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MCS After Hours
 
 
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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.80  16.02  15.72  16.02 38,048
10/23/2014 15.75 16 15.57 15.82 52,234
10/22/2014 15.86 15.86 15.67 15.72 46,649
10/21/2014 15.77 15.86 15.6201 15.81 62,657
10/20/2014 15.54 15.71 15.47 15.67 54,544
10/17/2014 15.24 15.69 15.16 15.56 87,954
10/16/2014 14.52 15.11 14.52 15 107,916
10/15/2014 15.14 15.275 14.585 14.84 109,019
10/14/2014 15.33 15.59 15.06 15.24 75,595
10/13/2014 15.26 15.56 15.19 15.23 71,038
10/10/2014 14.93 15.53 14.93 15.18 53,126
10/09/2014 15.58 15.7246 15.09 15.12 80,388
10/08/2014 15.24 15.81 15.16 15.65 76,301
10/07/2014 15.62 15.75 15.3 15.32 83,601
10/06/2014 15.96 15.99 15.56 15.71 41,943
10/03/2014 15.84 16.06 15.75 15.95 60,667
10/02/2014 15.49 15.77 15.41 15.6 59,105
10/01/2014 15.82 15.98 15.34 15.45 77,524
09/30/2014 16.09 16.31 15.8 15.8 62,032
09/29/2014 16.04 16.2 15.99 16.11 75,290
09/26/2014 15.96 16.33 15.96 16.23 67,425
09/25/2014 16.24 16.24 15.88 15.96 84,072
09/24/2014 16.1 16.41 16.07 16.31 61,798
09/23/2014 16.65 16.7699 16.13 16.14 102,300
09/22/2014 17.29 17.29 16.76 16.78 84,565
09/19/2014 17.28 17.59 17.275 17.39 95,391
09/18/2014 17.79 17.79 16.92 17.2 128,636
09/17/2014 17.65 17.76 17.222 17.66 42,565
09/16/2014 17.4 17.79 17.056 17.69 52,673
09/15/2014 17.34 17.54 17.25 17.4 41,601
09/12/2014 17.18 17.5 16.88 17.42 59,739
09/11/2014 17.04 17.2 17 17.13 76,878
09/10/2014 16.81 17.25 16.7365 17.13 67,926
09/09/2014 17.44 17.44 16.57 16.61 77,133
09/08/2014 17.7 17.73 17.35 17.41 38,096
09/05/2014 17.6 17.81 17.5799 17.77 50,194
09/04/2014 18.03 18.1 17.65 17.68 35,847
09/03/2014 18.13 18.2 17.86 17.94 52,783
09/02/2014 18.31 18.34 18 18.1 52,458
08/29/2014 18.08 18.29 18.02 18.21 34,384
08/28/2014 18.02 18.1491 17.97 18.06 25,564
08/27/2014 18.39 18.4 18.08 18.11 28,023
08/26/2014 18.31 18.49 18.26 18.34 31,641
08/25/2014 18.39 18.5 18.2 18.3 30,762
08/22/2014 18.33 18.39 18.2 18.25 36,672
08/21/2014 18.31 18.45 18.11 18.43 42,867
08/20/2014 18.58 18.58 18.23 18.37 36,333
08/19/2014 18.53 18.86 18.398 18.66 60,905
08/18/2014 18.46 18.67 18.3 18.54 45,000
08/15/2014 18.66 18.66 17.99 18.31 56,705
08/14/2014 18.42 18.55 17.97 18.49 53,277
08/13/2014 17.93 18.62 17.93 18.41 84,919
08/12/2014 17.95 18.2 17.6 17.81 28,700
08/11/2014 17.67 18.19 17.6 18.03 43,773
08/08/2014 17.65 17.81 17.432 17.73 24,565
08/07/2014 17.83 17.9 17.64 17.67 30,289
08/06/2014 17.65 18.105 17.412 17.8 56,271
08/05/2014 17.63 17.96 17.43 17.8 40,483
08/04/2014 17.72 17.8 17.35 17.73 63,655
08/01/2014 17.71 17.91 17.44 17.64 57,423
07/31/2014 18.04 18.19 17.63 17.67 65,243
07/30/2014 18.49 18.55 18.12 18.39 48,048
07/29/2014 18.36 18.5713 18.29 18.34 47,432
07/28/2014 17.93 18.35 17.79 18.33 87,440
07/25/2014 18.03 18.24 17.9401 17.99 66,643
07/24/2014 19.31 19.6899 18.2 18.27 101,612
07/23/2014 19.3 19.36 19.111 19.31 100,323
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?