Marcus Corp (NY: MCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.19	17.09	16.19	17.02	134,156	+0.76(+4.70%)
Jan 28, 2016	16.43	16.53	16.11	16.26	137,079	+0.03(+0.17%)
Jan 27, 2016	16.59	16.67	16.18	16.23	98,887	-0.49(-2.90%)
Jan 26, 2016	16.28	17.03	16.28	16.72	99,629	+0.57(+3.51%)
Jan 25, 2016	16.49	16.58	16.08	16.15	51,382	-0.33(-2.02%)
Jan 22, 2016	16.28	16.54	16.28	16.49	85,688	+0.40(+2.52%)
Jan 21, 2016	16.49	16.63	15.94	16.08	178,745	-0.40(-2.45%)
Jan 20, 2016	16.02	16.63	15.68	16.49	98,549	+0.35(+2.17%)
Jan 19, 2016	16.58	16.66	16.04	16.13	104,957	-0.38(-2.29%)
Jan 15, 2016	16.10	16.51	16.51	16.51	73,203	-0.08(-0.49%)
Jan 14, 2016	16.39	16.74	16.37	16.59	50,881	+0.18(+1.10%)
Jan 13, 2016	17.11	17.17	16.31	16.41	84,919	-0.70(-4.10%)
Jan 12, 2016	17.00	17.11	16.63	17.11	82,647	+0.18(+1.06%)
Jan 11, 2016	16.51	16.99	16.49	16.93	62,070	+0.40(+2.39%)
Jan 08, 2016	16.21	16.71	16.21	16.54	119,970	+0.36(+2.22%)
Jan 07, 2016	16.28	16.33	16.04	16.18	73,596	-0.42(-2.54%)
Jan 06, 2016	16.01	16.79	16.01	16.60	110,281	+0.33(+2.04%)
Jan 05, 2016	16.19	16.34	15.90	16.27	112,925	+0.09(+0.56%)
Jan 04, 2016	16.84	17.10	16.13	16.18	97,085	-0.87(-5.11%)
Dec 31, 2015	17.35	17.05	17.05	17.05	74,427	-0.27(-1.56%)
Dec 30, 2015	17.48	17.72	17.26	17.32	54,694	-0.12(-0.67%)
Dec 29, 2015	17.65	17.81	17.25	17.44	95,113	-0.13(-0.77%)
Dec 28, 2015	17.40	17.62	17.17	17.57	68,275	+0.15(+0.88%)
Dec 24, 2015	17.46	17.42	17.42	17.42	15,797	-0.01(-0.05%)
Dec 23, 2015	17.55	17.59	17.31	17.43	86,601	+0.02(+0.10%)
Dec 22, 2015	17.41	17.54	17.37	17.41	61,755	+0.01(+0.05%)
Dec 21, 2015	17.29	17.52	17.12	17.40	75,023	+0.19(+1.10%)
Dec 18, 2015	17.20	17.36	17.09	17.21	417,173	+0.00(+0.00%)
Dec 17, 2015	17.08	17.27	16.80	17.21	132,077	-0.49(-2.79%)
Dec 16, 2015	17.96	17.96	17.47	17.71	51,138	+0.13(+0.72%)
Dec 15, 2015	17.42	17.64	17.27	17.58	42,491	+0.37(+2.14%)
Dec 14, 2015	17.10	17.28	16.93	17.21	60,368	+0.17(+1.00%)
Dec 11, 2015	16.97	17.54	16.97	17.04	45,358	-0.31(-1.81%)
Dec 10, 2015	17.56	17.56	17.29	17.36	30,676	-0.15(-0.87%)
Dec 09, 2015	17.64	17.86	17.35	17.51	34,780	-0.08(-0.46%)
Dec 08, 2015	17.62	17.82	17.49	17.59	25,343	-0.13(-0.71%)
Dec 07, 2015	18.03	18.12	17.63	17.72	37,876	-0.36(-1.99%)
Dec 04, 2015	18.13	18.36	17.91	18.08	34,011	-0.04(-0.20%)
Dec 03, 2015	18.06	18.28	18.00	18.11	46,056	+0.02(+0.10%)
Dec 02, 2015	18.12	18.40	18.03	18.09	24,409	-0.06(-0.35%)
Dec 01, 2015	17.93	18.20	17.89	18.16	58,498	+0.27(+1.51%)
Nov 30, 2015	18.14	18.14	17.87	17.89	42,574	-0.13(-0.75%)
Nov 27, 2015	18.07	18.12	17.68	18.02	29,904	-0.07(-0.40%)
Nov 25, 2015	18.18	18.09	18.09	18.09	25,699	-0.13(-0.74%)
Nov 24, 2015	18.41	18.44	18.12	18.23	63,990	-0.22(-1.17%)
Nov 23, 2015	18.47	18.73	18.38	18.44	27,327	+0.01(+0.05%)
Nov 20, 2015	18.09	18.49	18.04	18.44	55,693	+0.47(+2.60%)
Nov 19, 2015	17.82	18.03	17.69	17.97	37,707	+0.11(+0.60%)
Nov 18, 2015	17.80	17.93	17.66	17.86	27,860	+0.05(+0.30%)
Nov 17, 2015	17.85	17.93	17.58	17.81	55,808	-0.05(-0.30%)
Nov 16, 2015	18.10	18.14	17.64	17.86	56,329	-0.31(-1.68%)
Nov 13, 2015	18.26	18.51	18.12	18.17	42,418	-0.26(-1.41%)
Nov 12, 2015	18.18	18.48	17.91	18.43	86,719	+0.09(+0.49%)
Nov 11, 2015	18.29	18.43	18.05	18.34	95,958	+0.13(+0.74%)
Nov 10, 2015	18.19	18.66	18.13	18.20	45,876	-0.01(-0.05%)
Nov 09, 2015	18.53	18.53	18.04	18.21	33,737	-0.40(-2.13%)
Nov 06, 2015	18.63	18.67	18.41	18.61	42,279	-0.07(-0.38%)
Nov 05, 2015	18.49	18.72	18.36	18.68	40,532	+0.18(+0.97%)
Nov 04, 2015	18.35	18.65	18.33	18.50	64,793	-0.18(-0.96%)
Nov 03, 2015	18.76	18.95	18.63	18.68	41,374	-0.17(-0.91%)