Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:41AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

The Marcus Corporation (MCS)

On Nov 25: 12.76   0.25 (1.92%)

MORE ON MCS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 13.06 13.15 12.75 12.76 32,200 12.76 24-Nov-09 12.86 13.09 12.11 13.01 82,600 13.01 23-Nov-09 12.60 12.90 12.45 12.81 62,100 12.81 20-Nov-09 11.79 12.40 11.69 12.32 45,900 12.32 19-Nov-09 12.24 12.24 11.52 11.88 60,400 11.88 18-Nov-09 12.72 12.72 12.00 12.35 26,200 12.35 17-Nov-09 12.96 13.30 12.65 12.72 61,700 12.72 16-Nov-09 12.28 13.21 12.28 13.07 40,900 13.07 13-Nov-09 12.11 12.34 11.80 12.12 33,200 12.12 12-Nov-09 12.53 12.72 11.97 12.01 28,500 12.01 11-Nov-09 12.60 12.75 12.41 12.59 20,600 12.59 10-Nov-09 12.58 12.65 12.11 12.40 19,500 12.40 9-Nov-09 12.37 12.78 12.37 12.69 34,800 12.69 6-Nov-09 12.22 12.56 12.01 12.23 44,000 12.23 5-Nov-09 12.00 12.52 12.00 12.38 29,400 12.38 4-Nov-09 12.28 12.44 11.82 11.88 67,200 11.88 3-Nov-09 11.69 12.16 11.60 12.15 58,600 12.15 2-Nov-09 11.77 12.00 11.34 11.78 94,900 11.78 30-Oct-09 12.10 12.17 11.10 11.70 95,400 11.70 29-Oct-09 11.44 12.36 11.39 12.25 70,400 12.25 28-Oct-09 11.88 12.03 11.24 11.29 88,600 11.29 27-Oct-09 12.50 12.64 11.84 11.87 49,000 11.87 26-Oct-09 12.65 13.00 12.26 12.48 32,100 12.48 23-Oct-09 13.35 13.46 12.36 12.59 52,700 12.59 22-Oct-09 13.66 13.66 13.14 13.23 93,000 13.23 22-Oct-09 $ 0.085 Dividend 21-Oct-09 13.74 14.25 13.65 13.70 104,300 13.61 20-Oct-09 13.92 13.92 13.52 13.75 52,200 13.66 19-Oct-09 13.80 14.09 13.72 13.87 36,800 13.78 16-Oct-09 13.67 13.81 13.50 13.69 37,400 13.61 15-Oct-09 13.74 13.91 13.41 13.79 47,500 13.70 14-Oct-09 13.38 13.95 13.25 13.84 62,600 13.75 13-Oct-09 13.37 13.37 12.97 13.18 23,700 13.10 12-Oct-09 13.11 13.53 13.11 13.36 39,700 13.28 9-Oct-09 12.80 13.12 12.77 13.11 57,000 13.03 8-Oct-09 13.30 13.30 12.77 12.77 58,200 12.69 7-Oct-09 12.87 13.20 12.82 13.15 30,200 13.07 6-Oct-09 12.66 12.98 12.58 12.91 28,400 12.83 5-Oct-09 12.55 12.94 12.43 12.59 40,900 12.51 2-Oct-09 12.16 12.67 12.16 12.43 51,600 12.35 1-Oct-09 12.68 12.73 12.32 12.39 74,700 12.31 30-Sep-09 12.89 12.89 12.23 12.79 80,400 12.71 29-Sep-09 12.75 13.10 12.75 12.94 22,600 12.86 28-Sep-09 12.75 12.98 12.45 12.70 51,200 12.62 25-Sep-09 12.65 12.92 12.38 12.70 43,900 12.62 24-Sep-09 13.34 13.34 12.43 12.66 57,200 12.58 23-Sep-09 13.58 13.71 13.18 13.20 52,600 13.12 22-Sep-09 13.42 13.79 13.42 13.48 82,200 13.40 21-Sep-09 13.51 13.60 13.21 13.45 53,700 13.37 18-Sep-09 13.66 13.75 13.30 13.63 118,300 13.55 17-Sep-09 13.74 14.00 13.38 13.59 58,200 13.51 16-Sep-09 13.87 14.00 13.69 13.88 71,100 13.79 15-Sep-09 13.07 13.86 12.92 13.84 104,300 13.75 14-Sep-09 12.90 13.23 12.82 13.19 28,900 13.11 11-Sep-09 13.17 13.55 12.90 13.00 46,500 12.92 10-Sep-09 13.17 13.31 12.63 13.16 37,500 13.08 9-Sep-09 13.12 13.85 13.06 13.19 72,600 13.11 8-Sep-09 12.37 13.17 11.90 13.16 114,800 13.08 4-Sep-09 11.80 12.28 11.57 12.25 71,100 12.17 3-Sep-09 11.90 12.04 11.55 11.86 74,800 11.79 2-Sep-09 12.04 12.29 11.71 11.85 100,400 11.78 1-Sep-09 12.40 12.80 11.68 12.12 94,300 12.04 31-Aug-09 12.82 12.93 12.47 12.52 121,700 12.44 28-Aug-09 13.30 13.30 12.93 13.02 66,400 12.94 27-Aug-09 13.12 13.40 12.65 13.18 55,500 13.10 26-Aug-09 13.41 13.55 13.10 13.19 41,000 13.11 25-Aug-09 12.99 13.59 12.94 13.46 78,400 13.38 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions