| MARCUS CORPORATION Add to My Watchlist | (NYSE: MCS) |
| MARCUS | 10.69 | - (+0.00%) | - |
| Historical Data for MCS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 10.74 | 10.98 | 10.66 | 78,370 | 10.69 | +0.22 +2.10% |
| 02/08/10 | 10.64 | 10.85 | 10.44 | 55,137 | 10.47 | -0.21 -1.97% |
| 02/05/10 | 10.44 | 10.74 | 10.16 | 188,800 | 10.68 | +0.52 +5.12% |
| 02/04/10 | 10.94 | 11.09 | 10.01 | 342,372 | 10.16 | -0.88 -7.97% |
| 02/03/10 | 11.18 | 11.31 | 10.98 | 48,008 | 11.04 | -0.18 -1.60% |
| 02/02/10 | 11.22 | 11.35 | 10.91 | 65,658 | 11.22 | -0.02 -0.18% |
| 02/01/10 | 11.22 | 11.38 | 11.11 | 92,726 | 11.24 | +0.06 +0.54% |
| 01/29/10 | 11.57 | 11.61 | 11.01 | 76,455 | 11.18 | -0.30 -2.61% |
| 01/28/10 | 11.79 | 11.83 | 11.00 | 88,946 | 11.48 | -0.27 -2.30% |
| 01/27/10 | 11.78 | 11.86 | 11.50 | 56,166 | 11.75 | +0.08 +0.69% |
| 01/26/10 | 11.92 | 12.09 | 11.66 | 65,401 | 11.67 | -0.27 -2.26% |
| 01/25/10 | 12.14 | 12.28 | 11.82 | 113,104 | 11.94 | -0.08 -0.67% |
| 01/22/10 | 11.85 | 12.05 | 11.85 | 94,705 | 12.02 | +0.23 +1.95% |
| 01/21/10 | 12.04 | 12.32 | 11.74 | 74,125 | 11.79 | -0.26 -2.16% |
| 01/20/10 | 12.28 | 12.45 | 11.87 | 177,627 | 12.05 | -0.32 -2.59% |
| 01/19/10 | 12.30 | 12.43 | 12.18 | 91,674 | 12.37 | +0.14 +1.14% |
| 01/18/10 | 12.23 | 12.23 | 12.23 | 0 | 12.23 | 0.00 0.00% |
| 01/15/10 | 12.47 | 12.47 | 12.01 | 153,915 | 12.23 | -0.24 -1.92% |
| 01/14/10 | 12.57 | 12.64 | 12.41 | 88,415 | 12.47 | -0.10 -0.80% |
| 01/13/10 | 12.48 | 12.74 | 12.30 | 56,015 | 12.57 | +0.15 +1.21% |
| 01/12/10 | 12.60 | 12.62 | 12.16 | 55,606 | 12.42 | -0.38 -2.97% |
| 01/11/10 | 12.90 | 12.97 | 12.60 | 80,425 | 12.80 | -0.09 -0.70% |
| 01/08/10 | 13.07 | 13.16 | 12.75 | 95,790 | 12.89 | -0.28 -2.13% |
| 01/07/10 | 12.99 | 13.20 | 12.77 | 50,192 | 13.17 | +0.12 +0.92% |
| 01/06/10 | 12.97 | 13.11 | 12.67 | 99,841 | 13.05 | +0.02 +0.15% |
| 01/05/10 | 13.17 | 13.34 | 12.96 | 81,888 | 13.03 | -0.16 -1.21% |
| 01/04/10 | 13.11 | 13.31 | 12.96 | 77,189 | 13.19 | +0.37 +2.89% |
| 01/01/10 | 12.82 | 12.82 | 12.82 | 0 | 12.82 | 0.00 0.00% |
| 12/31/09 | 12.99 | 13.14 | 12.81 | 36,394 | 12.82 | -0.18 -1.38% |
| 12/30/09 | 12.82 | 13.00 | 12.54 | 40,405 | 13.00 | +0.10 +0.78% |
| 12/29/09 | 12.94 | 12.95 | 12.74 | 23,311 | 12.90 | +0.01 +0.08% |
| 12/28/09 | 12.97 | 13.08 | 12.84 | 38,182 | 12.89 | -0.05 -0.39% |
| 12/25/09 | 12.92 | 13.21 | 12.72 | 23,479 | 12.94 | 0.00 0.00% |
| 12/24/09 | 12.92 | 13.21 | 12.72 | 23,479 | 12.94 | +0.08 +0.62% |
| 12/23/09 | 12.75 | 12.96 | 12.65 | 52,601 | 12.86 | +0.14 +1.10% |
| 12/22/09 | 12.71 | 12.94 | 12.61 | 54,617 | 12.72 | +0.01 +0.08% |
| 12/21/09 | 12.57 | 12.87 | 12.57 | 63,322 | 12.71 | +0.14 +1.11% |
| 12/18/09 | 12.53 | 12.63 | 12.35 | 162,941 | 12.57 | +0.20 +1.62% |
| 12/17/09 | 12.82 | 12.92 | 12.20 | 70,014 | 12.37 | -0.64 -4.92% |
| 12/16/09 | 13.15 | 13.31 | 12.81 | 85,142 | 13.01 | +0.05 +0.39% |
| 12/15/09 | 12.94 | 13.38 | 12.87 | 64,216 | 12.96 | +0.01 +0.08% |
| 12/14/09 | 12.97 | 13.07 | 12.87 | 39,835 | 12.95 | +0.04 +0.31% |
| 12/11/09 | 12.86 | 13.07 | 12.68 | 49,939 | 12.91 | +0.12 +0.94% |
| 12/10/09 | 12.82 | 13.23 | 12.69 | 62,180 | 12.79 | +0.01 +0.08% |
| 12/09/09 | 13.14 | 13.18 | 12.58 | 51,309 | 12.78 | -0.31 -2.37% |
| 12/08/09 | 12.88 | 13.31 | 12.88 | 103,333 | 13.09 | +0.12 +0.93% |
| 12/07/09 | 13.14 | 13.32 | 12.82 | 53,663 | 12.97 | -0.13 -0.99% |
| 12/04/09 | 13.01 | 13.51 | 12.50 | 249,007 | 13.10 | +0.49 +3.89% |
| 12/03/09 | 13.04 | 13.04 | 12.51 | 66,828 | 12.61 | -0.38 -2.93% |
| 12/02/09 | 12.58 | 13.21 | 12.58 | 44,605 | 12.99 | +0.45 +3.59% |
| \/ Download Data To Spreadsheet | ||||||
