Marcus Corp (NY: MCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.41	12.41	11.99	12.15	0	-0.33(-2.66%)
Aug 28, 2008	12.07	12.56	11.84	12.48	270,330	+0.46(+3.82%)
Aug 27, 2008	12.02	12.13	11.73	12.02	140,756	-0.02(-0.18%)
Aug 26, 2008	12.23	12.33	11.81	12.04	150,152	-0.16(-1.28%)
Aug 25, 2008	12.49	12.70	12.10	12.20	206,554	-0.34(-2.71%)
Aug 22, 2008	12.37	13.01	12.34	12.54	0	+0.24(+1.95%)
Aug 21, 2008	12.27	12.43	12.06	12.30	117,215	-0.08(-0.69%)
Aug 20, 2008	12.50	12.82	12.18	12.38	139,997	-0.11(-0.91%)
Aug 19, 2008	12.74	12.85	12.24	12.50	131,047	-0.35(-2.70%)
Aug 18, 2008	13.44	13.49	12.76	12.84	149,696	-0.63(-4.67%)
Aug 15, 2008	12.55	13.71	12.55	13.47	0	-0.07(-0.52%)
Aug 14, 2008	13.01	13.80	13.01	13.54	111,614	+0.37(+2.85%)
Aug 13, 2008	13.03	13.43	12.83	13.17	138,494	+0.04(+0.27%)
Aug 12, 2008	12.93	13.30	12.86	13.13	122,121	+0.15(+1.14%)
Aug 11, 2008	12.74	13.52	12.74	12.99	192,974	+0.25(+2.00%)
Aug 08, 2008	12.21	12.93	12.21	12.73	207,694	+0.56(+4.59%)
Aug 07, 2008	12.25	12.45	11.97	12.17	96,006	-0.29(-2.33%)
Aug 06, 2008	12.36	12.55	11.84	12.46	117,158	+0.04(+0.34%)
Aug 05, 2008	11.91	12.50	11.84	12.42	167,266	+0.71(+6.10%)
Aug 04, 2008	11.68	11.87	11.33	11.71	122,387	+0.02(+0.18%)
Aug 01, 2008	11.31	11.83	11.13	11.68	150,480	+0.43(+3.83%)
Jul 31, 2008	11.31	11.63	11.21	11.25	145,351	-0.28(-2.45%)
Jul 30, 2008	11.13	11.58	11.05	11.54	184,890	+0.51(+4.62%)
Jul 29, 2008	11.03	11.13	10.63	11.03	259,092	+0.35(+3.31%)
Jul 28, 2008	10.98	11.19	10.61	10.67	176,969	-0.40(-3.64%)
Jul 25, 2008	11.31	11.79	11.00	11.08	220,433	-0.12(-1.07%)
Jul 24, 2008	11.78	11.83	11.00	11.20	217,673	-0.43(-3.71%)
Jul 23, 2008	11.46	11.97	11.28	11.63	155,072	+0.12(+1.04%)
Jul 22, 2008	10.74	11.55	10.63	11.51	246,905	+0.69(+6.41%)
Jul 21, 2008	10.67	10.91	10.49	10.81	57,108	+0.13(+1.19%)
Jul 18, 2008	10.87	11.06	10.63	10.69	107,869	-0.18(-1.69%)
Jul 17, 2008	10.26	10.88	10.11	10.87	147,768	+0.57(+5.49%)
Jul 16, 2008	9.675	10.38	9.605	10.30	173,187	+0.69(+7.13%)
Jul 15, 2008	9.725	9.958	9.223	9.619	219,971	-0.30(-3.06%)
Jul 14, 2008	10.25	10.46	9.774	9.923	134,419	-0.22(-2.16%)
Jul 11, 2008	9.895	10.27	9.520	10.14	158,615	+0.16(+1.56%)
Jul 10, 2008	9.746	10.26	9.619	9.986	146,985	+0.20(+2.02%)
Jul 09, 2008	10.38	10.40	9.725	9.788	145,759	-0.59(-5.66%)
Jul 08, 2008	10.01	10.40	9.845	10.38	246,059	+0.35(+3.53%)
Jul 07, 2008	9.951	10.23	9.760	10.02	131,513	+0.17(+1.72%)
Jul 04, 2008	9.810	10.10	9.590	9.852	66,480	+0.00(+0.00%)
Jul 03, 2008	9.810	10.10	9.590	9.852	66,480	+0.05(+0.50%)
Jul 02, 2008	10.28	10.30	9.689	9.803	157,938	-0.51(-4.94%)
Jul 01, 2008	10.44	10.60	10.08	10.31	152,690	-0.26(-2.48%)
Jun 30, 2008	10.51	10.98	10.51	10.57	186,868	+0.08(+0.81%)
Jun 27, 2008	10.40	10.75	10.07	10.49	472,834	+0.10(+0.95%)
Jun 26, 2008	10.32	10.55	10.10	10.39	207,739	-0.05(-0.47%)
Jun 25, 2008	10.21	10.62	10.20	10.44	175,694	+0.23(+2.22%)
Jun 24, 2008	10.11	10.54	9.972	10.21	194,144	-0.01(-0.14%)
Jun 23, 2008	10.38	10.43	10.08	10.23	283,375	-0.15(-1.43%)
Jun 20, 2008	10.90	10.93	10.13	10.38	430,333	-0.56(-5.11%)
Jun 19, 2008	10.74	10.93	10.47	10.93	127,659	+0.19(+1.78%)
Jun 18, 2008	10.81	10.85	10.44	10.74	95,526	-0.10(-0.91%)
Jun 17, 2008	11.13	11.14	10.77	10.84	59,343	-0.27(-2.42%)
Jun 16, 2008	11.16	11.25	10.98	11.11	74,773	-0.11(-1.01%)
Jun 13, 2008	11.20	11.33	10.94	11.22	108,075	+0.17(+1.54%)
Jun 12, 2008	11.08	11.56	11.03	11.05	121,756	+0.09(+0.84%)
Jun 11, 2008	11.41	11.46	10.93	10.96	171,464	-0.49(-4.26%)
Jun 10, 2008	11.44	11.79	11.22	11.45	160,478	-0.02(-0.18%)
Jun 09, 2008	11.77	11.77	11.32	11.47	152,722	-0.30(-2.58%)
Jun 06, 2008	12.07	12.09	11.66	11.78	138,099	-0.38(-3.14%)
Jun 05, 2008	11.63	12.16	11.57	12.16	160,762	+0.54(+4.63%)
Jun 04, 2008	11.33	11.78	11.26	11.62	150,266	+0.27(+2.37%)
Jun 03, 2008	11.57	11.61	11.18	11.35	108,529	-0.16(-1.35%)