Marcus Corp (NY: MCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.771	6.223	5.551	6.011	178,458	+0.33(+5.85%)
Mar 30, 2009	5.650	5.721	5.424	5.679	169,014	-0.78(-12.05%)
Mar 26, 2009	6.273	6.506	6.152	6.457	163,673	+0.29(+4.70%)
Mar 25, 2009	5.947	6.230	5.587	6.167	208,040	+0.28(+4.68%)
Mar 24, 2009	6.329	6.732	5.771	5.891	279,966	-0.64(-9.75%)
Mar 23, 2009	5.771	6.527	5.657	6.527	346,395	+0.39(+6.34%)
Mar 20, 2009	6.973	7.008	6.138	6.138	197,719	-0.74(-10.79%)
Mar 19, 2009	6.294	7.298	6.110	6.881	290,543	+0.92(+15.42%)
Mar 18, 2009	5.650	6.287	5.650	5.962	218,869	+0.25(+4.46%)
Mar 17, 2009	5.339	5.756	5.247	5.707	232,118	+0.33(+6.04%)
Mar 16, 2009	5.686	5.863	5.339	5.382	130,508	-0.28(-4.99%)
Mar 13, 2009	5.933	6.046	5.445	5.665	0	-0.23(-3.96%)
Mar 12, 2009	5.184	5.954	5.042	5.898	162,964	+0.65(+12.40%)
Mar 11, 2009	5.565	5.735	5.078	5.247	215,464	-0.29(-5.24%)
Mar 10, 2009	4.957	5.565	4.957	5.537	191,796	+0.76(+15.83%)
Mar 09, 2009	4.759	4.979	4.653	4.781	175,576	-0.04(-0.73%)
Mar 06, 2009	4.957	4.971	4.519	4.816	0	-0.23(-4.49%)
Mar 05, 2009	5.261	5.544	4.929	5.042	100,065	-0.37(-6.80%)
Mar 04, 2009	5.304	5.530	4.986	5.410	151,357	-0.01(-0.13%)
Mar 02, 2009	5.749	5.855	5.396	5.417	165,823	-0.44(-7.49%)
Feb 27, 2009	5.933	6.294	5.855	5.855	0	-0.18(-3.04%)
Feb 26, 2009	5.947	6.301	5.841	6.039	281,630	+0.18(+3.14%)
Feb 25, 2009	5.940	6.025	5.686	5.855	298,453	-0.18(-2.93%)
Feb 24, 2009	5.382	6.152	5.382	6.032	314,557	+0.76(+14.34%)
Feb 23, 2009	6.011	6.089	5.205	5.276	487,472	-0.73(-12.13%)
Feb 20, 2009	6.435	6.527	5.947	6.004	0	-0.53(-8.12%)
Feb 19, 2009	7.333	7.404	6.534	6.534	212,766	-0.74(-10.12%)
Feb 18, 2009	7.376	7.510	7.227	7.270	68,463	-0.23(-3.02%)
Feb 17, 2009	7.234	7.644	7.234	7.496	114,674	-0.17(-2.21%)
Feb 13, 2009	7.828	8.140	7.609	7.666	146,172	-0.13(-1.72%)
Feb 12, 2009	7.496	7.836	7.242	7.800	133,809	+0.11(+1.47%)
Feb 11, 2009	7.482	7.807	7.270	7.687	179,209	+0.28(+3.82%)
Feb 10, 2009	8.069	8.125	7.376	7.404	117,927	-0.73(-8.96%)
Feb 09, 2009	8.182	8.295	7.925	8.133	64,099	-0.16(-1.96%)
Feb 06, 2009	7.828	8.472	7.793	8.295	110,993	+0.42(+5.39%)
Feb 05, 2009	7.567	8.048	7.567	7.871	75,781	+0.21(+2.68%)
Feb 04, 2009	7.927	8.246	7.531	7.666	96,210	-0.29(-3.64%)
Feb 03, 2009	7.744	8.026	7.581	7.956	181,931	+0.26(+3.40%)
Feb 02, 2009	7.333	7.814	7.015	7.694	262,805	+0.39(+5.32%)
Jan 30, 2009	7.956	8.055	7.263	7.305	0	-0.50(-6.43%)
Jan 29, 2009	8.323	8.437	7.772	7.807	114,770	-0.56(-6.68%)
Jan 28, 2009	8.239	8.613	8.182	8.366	93,219	+0.27(+3.32%)
Jan 27, 2009	8.154	8.564	8.005	8.097	94,308	-0.11(-1.29%)
Jan 26, 2009	7.850	8.415	7.850	8.203	122,079	+0.31(+3.94%)
Jan 23, 2009	8.034	8.210	7.850	7.892	96,824	-0.19(-2.36%)
Jan 22, 2009	8.034	8.415	7.850	8.083	141,537	-0.28(-3.38%)
Jan 21, 2009	7.977	8.401	7.701	8.366	145,819	+0.53(+6.77%)
Jan 20, 2009	8.239	8.267	7.722	7.836	209,733	-0.62(-7.36%)
Jan 16, 2009	8.479	8.514	8.055	8.458	0	+0.02(+0.25%)
Jan 15, 2009	8.486	8.670	7.949	8.437	192,476	-0.04(-0.50%)
Jan 14, 2009	9.052	9.052	8.288	8.479	297,447	-0.78(-8.47%)
Jan 13, 2009	9.547	9.787	9.101	9.264	176,046	-0.28(-2.89%)
Jan 12, 2009	9.554	9.674	9.243	9.540	150,657	-0.08(-0.88%)
Jan 09, 2009	10.41	10.48	9.589	9.625	121,089	-0.79(-7.54%)
Jan 08, 2009	10.10	10.49	9.752	10.41	178,942	+0.29(+2.87%)
Jan 07, 2009	10.82	10.98	9.908	10.12	231,801	-1.00(-9.03%)
Jan 06, 2009	10.79	11.13	10.54	11.12	121,075	+0.47(+4.45%)
Jan 05, 2009	11.61	11.61	10.20	10.65	278,058	-0.94(-8.11%)
Jan 02, 2009	11.51	11.87	11.23	11.59	0	+0.11(+0.99%)