Marcus Corporation (The) Historical Stock Prices

MCS 
$18.2
*  
0.14
0.78%
Get MCS Alerts
*Delayed - data as of Aug. 29, 2014 14:35 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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:35  18.01  18.29  18.02  18.20 18,685
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
07/22/2014 19.66 19.729 19.26 19.37 53,788
07/21/2014 19.83 19.83 19.42 19.53 60,354
07/18/2014 19.41 19.97 19.24 19.95 83,323
07/17/2014 19.28 19.61 19.18 19.43 88,361
07/16/2014 19.6 19.6 19.31 19.46 50,169
07/15/2014 19.6 19.6787 19.34 19.44 51,298
07/14/2014 19.31 19.78 19.166 19.55 136,089
07/11/2014 19.35 19.4299 19 19.02 48,357
07/10/2014 19.11 19.5 19.11 19.3 73,105
07/09/2014 19.2 19.49 19.05 19.41 61,558
07/08/2014 19.38 19.4 18.9 18.99 140,964
07/07/2014 19.4 19.5 19.2 19.36 58,963
07/03/2014 19.02 19.5 18.98 19.42 59,565
07/02/2014 18.96 19.09 18.76 18.96 60,646
07/01/2014 18.44 19.14 18.37 18.91 123,328
06/30/2014 18.44 18.58 18.06 18.25 112,729
06/27/2014 17.98 18.68 17.98 18.44 224,058
06/26/2014 17.69 18.13 17.6 18.1 89,018
06/25/2014 17.19 17.7 17.17 17.68 62,185
06/24/2014 17.35 17.8 17.19 17.22 66,421
06/23/2014 17.67 17.67 17.14 17.34 62,398
06/20/2014 17.65 17.73 17.51 17.61 102,040
06/19/2014 17.43 17.65 17.43 17.56 29,300
06/18/2014 17.38 17.45 17.19 17.39 37,090
06/17/2014 17.22 17.41 17.16 17.35 40,994
06/16/2014 17.2 17.2 16.85 17.19 56,508
06/13/2014 17.41 17.51 17.24 17.28 40,938
06/12/2014 17.47 17.47 17.16 17.29 32,877
06/11/2014 17.78 17.79 17.39 17.45 95,022
06/10/2014 17.64 17.8 17.63 17.8 42,561
06/09/2014 18.21 18.21 17.41 17.7 58,168
06/06/2014 17.56 18.4 17.495 18.12 101,483
06/05/2014 16.54 17.46 16.29 17.43 68,110
06/04/2014 16.61 16.69 16.36 16.46 36,853
06/03/2014 16.68 17 16.61 16.62 27,397
06/02/2014 16.81 17.02 16.66 16.67 37,252
05/30/2014 16.92 17 16.78 16.8 33,848
05/29/2014 16.79 16.8699 16.71 16.84 33,831
05/28/2014 16.99 16.99 16.66 16.7 37,338
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?