Marcus Corp (NY: MCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.80	16.94	16.50	16.69	177,178	-0.30(-1.77%)
Jan 29, 2015	16.84	17.02	16.67	16.99	78,079	+0.25(+1.48%)
Jan 28, 2015	16.81	16.94	16.44	16.74	170,809	-0.03(-0.16%)
Jan 27, 2015	16.62	16.88	16.53	16.77	86,764	-0.11(-0.63%)
Jan 26, 2015	16.79	16.88	16.48	16.88	51,883	+0.11(+0.63%)
Jan 23, 2015	16.86	16.90	16.45	16.77	42,928	-0.08(-0.47%)
Jan 22, 2015	16.43	16.93	16.26	16.85	47,134	+0.55(+3.39%)
Jan 21, 2015	16.35	16.61	16.09	16.30	62,342	-0.16(-0.96%)
Jan 20, 2015	16.67	16.67	16.22	16.46	84,550	-0.23(-1.37%)
Jan 16, 2015	16.31	16.72	16.09	16.68	69,654	+0.27(+1.66%)
Jan 15, 2015	16.51	16.60	16.13	16.41	59,508	+0.01(+0.05%)
Jan 14, 2015	15.98	16.45	15.94	16.40	57,560	+0.16(+0.98%)
Jan 13, 2015	15.90	16.44	15.80	16.24	105,928	+0.41(+2.61%)
Jan 12, 2015	15.54	15.86	15.52	15.83	72,606	+0.26(+1.70%)
Jan 09, 2015	15.63	15.63	15.47	15.57	79,013	-0.07(-0.45%)
Jan 08, 2015	15.70	15.70	15.51	15.64	125,857	+0.16(+1.02%)
Jan 07, 2015	15.55	15.55	15.28	15.48	43,576	+0.11(+0.75%)
Jan 06, 2015	15.60	15.60	15.16	15.36	82,225	-0.31(-1.97%)
Jan 05, 2015	16.00	16.11	15.50	15.67	62,493	-0.51(-3.16%)
Jan 02, 2015	16.45	16.48	15.87	16.18	53,716	-0.11(-0.70%)
Dec 31, 2014	16.46	16.30	16.30	16.30	44,636	-0.12(-0.75%)
Dec 30, 2014	16.44	16.50	16.38	16.42	47,100	-0.03(-0.16%)
Dec 29, 2014	16.46	16.58	16.39	16.45	53,770	-0.05(-0.32%)
Dec 26, 2014	16.67	16.88	16.38	16.50	50,493	-0.04(-0.27%)
Dec 24, 2014	16.68	16.54	16.54	16.54	41,115	+0.01(+0.05%)
Dec 23, 2014	16.53	16.63	16.42	16.53	84,708	+0.12(+0.75%)
Dec 22, 2014	16.47	16.57	16.33	16.41	96,317	+0.02(+0.11%)
Dec 19, 2014	16.45	16.60	16.22	16.39	301,935	-0.10(-0.59%)
Dec 18, 2014	17.43	17.43	15.73	16.49	181,112	+1.44(+9.53%)
Dec 17, 2014	14.48	15.14	14.47	15.06	90,905	+0.44(+3.01%)
Dec 16, 2014	14.17	14.77	14.14	14.62	65,300	+0.38(+2.66%)
Dec 15, 2014	14.55	14.66	14.17	14.24	52,103	-0.26(-1.76%)
Dec 12, 2014	14.47	14.71	14.47	14.49	39,511	-0.22(-1.50%)
Dec 11, 2014	14.66	14.95	14.57	14.71	55,013	+0.14(+0.97%)
Dec 10, 2014	14.67	14.90	14.57	14.57	41,744	-0.30(-2.01%)
Dec 09, 2014	14.10	14.91	14.09	14.87	42,405	+0.55(+3.87%)
Dec 08, 2014	14.65	14.97	14.21	14.32	36,683	-0.44(-2.98%)
Dec 05, 2014	14.75	14.99	14.69	14.76	64,723	-0.11(-0.71%)
Dec 04, 2014	14.62	14.94	14.55	14.86	38,231	+0.19(+1.32%)
Dec 03, 2014	14.01	14.80	14.01	14.67	37,215	+0.37(+2.59%)
Dec 02, 2014	14.35	14.62	13.96	14.30	81,587	-0.07(-0.49%)
Dec 01, 2014	14.48	14.55	14.33	14.37	55,679	-0.12(-0.85%)
Nov 28, 2014	14.58	14.69	14.48	14.49	34,486	-0.09(-0.60%)
Nov 26, 2014	14.87	14.58	14.58	14.58	61,787	-0.17(-1.13%)
Nov 25, 2014	14.99	14.99	14.70	14.75	33,003	-0.01(-0.06%)
Nov 24, 2014	14.74	14.84	14.69	14.76	46,915	+0.15(+1.02%)
Nov 21, 2014	14.95	14.98	14.59	14.61	72,206	-0.07(-0.48%)
Nov 20, 2014	14.49	14.69	14.49	14.68	28,805	+0.06(+0.42%)
Nov 19, 2014	14.81	14.81	14.51	14.62	42,101	-0.18(-1.25%)
Nov 18, 2014	14.40	14.81	14.40	14.80	61,814	+0.44(+3.07%)
Nov 17, 2014	14.62	14.62	14.33	14.36	35,611	-0.23(-1.57%)
Nov 14, 2014	14.81	14.85	14.58	14.59	53,527	-0.18(-1.19%)
Nov 13, 2014	15.01	15.01	14.75	14.77	46,255	-0.19(-1.29%)
Nov 12, 2014	14.97	15.06	14.75	14.96	40,327	+0.09(+0.59%)
Nov 11, 2014	14.92	15.00	14.82	14.87	38,552	-0.03(-0.18%)
Nov 10, 2014	14.75	14.90	14.73	14.90	28,466	+0.18(+1.20%)
Nov 07, 2014	14.58	14.75	14.58	14.72	61,688	+0.02(+0.12%)
Nov 06, 2014	14.72	14.80	14.58	14.70	41,254	-0.06(-0.42%)
Nov 05, 2014	15.00	15.00	14.65	14.77	36,742	-0.07(-0.48%)
Nov 04, 2014	14.98	15.15	14.74	14.84	48,281	-0.24(-1.58%)