Marcus Corporation (The) Historical Stock Prices

MCS 
$16.75
*  
0.01
0.06%
Get MCS Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading MCS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MCS Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  16.84  17.03  16.695  16.75 29,058
11/25/2014 17.02 17.03 16.695 16.75 29,058
11/24/2014 16.74 16.85 16.68 16.76 41,306
11/21/2014 16.98 17.01 16.57 16.59 63,574
11/20/2014 16.46 16.68 16.46 16.67 25,370
11/19/2014 16.82 16.82 16.48 16.6 37,068
11/18/2014 16.36 16.82 16.36 16.81 54,424
11/17/2014 16.6 16.6 16.28 16.31 31,354
11/14/2014 16.82 16.87 16.555 16.57 47,128
11/13/2014 17.05 17.05 16.75 16.77 40,725
11/12/2014 17 17.1 16.75 16.99 35,506
11/11/2014 16.95 17.04 16.83 16.89 33,943
11/10/2014 16.75 16.92 16.73 16.92 25,063
11/07/2014 16.56 16.75 16.56 16.72 54,313
11/06/2014 16.72 16.81 16.56 16.7 36,322
11/05/2014 17.04 17.04 16.64 16.77 32,350
11/04/2014 17.01 17.21 16.74 16.85 42,509
11/03/2014 17.26 17.51 16.96 17.12 59,269
10/31/2014 17.36 17.36 17.01 17.13 84,072
10/30/2014 16.76 17.07 16.62 16.92 82,910
10/29/2014 16.75 16.84 16.47 16.75 43,714
10/28/2014 16.02 16.72 16.01 16.71 68,389
10/27/2014 15.99 15.99 15.7201 15.96 36,523
10/24/2014 15.84 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
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?