Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marcus Corp (NY: MCS )

11.26 -0.48 (-4.09%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.95 11.78 10.83 11.48 194,562 +0.57(+5.25%)
Dec 30, 2008 10.21 10.95 10.20 10.90 154,837 +0.86(+8.59%)
Dec 29, 2008 10.18 10.30 9.582 10.04 118,299 -0.20(-1.93%)
Dec 26, 2008 10.52 10.58 10.03 10.24 132,260 -0.35(-3.27%)
Dec 24, 2008 9.328 10.60 9.328 10.59 97,655 +1.27(+13.67%)
Dec 23, 2008 9.674 10.06 9.271 9.314 198,681 -0.25(-2.66%)
Dec 22, 2008 10.53 10.69 9.045 9.568 168,002 -0.95(-9.01%)
Dec 19, 2008 9.483 10.88 9.398 10.52 315,455 +1.39(+15.18%)
Dec 18, 2008 8.988 9.794 8.486 9.130 214,747 -0.06(-0.62%)
Dec 17, 2008 9.441 10.02 8.992 9.186 250,171 -0.55(-5.66%)
Dec 16, 2008 8.712 9.893 8.684 9.738 243,627 +1.28(+15.13%)
Dec 15, 2008 9.200 9.589 8.090 8.458 164,504 -0.69(-7.50%)
Dec 12, 2008 8.514 9.512 8.415 9.144 148,395 +0.28(+3.11%)
Dec 11, 2008 9.087 9.625 8.677 8.868 165,781 -0.42(-4.49%)
Dec 10, 2008 8.670 9.561 8.444 9.285 133,633 +0.76(+8.87%)
Dec 09, 2008 9.123 9.405 8.465 8.529 160,767 -0.84(-8.98%)
Dec 08, 2008 8.316 9.649 8.232 9.370 242,627 +1.30(+16.13%)
Dec 05, 2008 7.659 8.161 7.454 8.069 332,144 +0.19(+2.42%)
Dec 04, 2008 7.850 8.274 7.496 7.878 245,725 -0.10(-1.24%)
Dec 03, 2008 7.729 8.239 7.602 7.977 378,869 -0.10(-1.23%)
Dec 02, 2008 7.800 8.253 7.546 8.076 270,762 +0.40(+5.25%)
Dec 01, 2008 8.734 8.790 7.630 7.673 256,950 -1.44(-15.83%)
Nov 28, 2008 8.182 9.116 8.182 9.116 96,749 +0.52(+6.00%)
Nov 26, 2008 7.553 8.762 7.496 8.599 241,456 +0.77(+9.85%)
Nov 25, 2008 7.814 7.878 7.411 7.828 223,724 +0.05(+0.64%)
Nov 24, 2008 7.425 8.019 6.980 7.779 249,094 +0.36(+4.86%)
Nov 21, 2008 6.683 7.418 6.308 7.418 234,689 +0.64(+9.50%)
Nov 20, 2008 7.277 7.524 6.768 6.775 169,326 -0.68(-9.11%)
Nov 19, 2008 8.288 8.295 7.440 7.454 119,298 -0.83(-10.07%)
Nov 18, 2008 8.309 8.620 7.942 8.288 213,543 -0.01(-0.09%)
Nov 17, 2008 8.168 8.755 7.864 8.295 137,565 +0.04(+0.51%)
Nov 14, 2008 9.009 9.229 8.246 8.253 0 -1.00(-10.78%)
Nov 13, 2008 8.034 9.250 7.454 9.250 243,105 +1.29(+16.27%)
Nov 12, 2008 8.585 8.649 7.906 7.956 164,784 -0.82(-9.35%)
Nov 11, 2008 8.967 9.165 8.677 8.776 185,770 -0.30(-3.27%)
Nov 10, 2008 9.688 9.837 8.903 9.073 139,851 -0.58(-6.01%)
Nov 07, 2008 9.455 9.695 9.200 9.653 116,810 +0.32(+3.41%)
Nov 06, 2008 9.639 9.738 9.215 9.335 127,004 -0.40(-4.07%)
Nov 05, 2008 10.25 10.36 9.674 9.731 145,563 -0.72(-6.90%)
Nov 04, 2008 10.72 10.72 10.20 10.45 207,246 +0.04(+0.41%)
Nov 03, 2008 9.872 10.42 9.872 10.41 261,159 +0.49(+4.92%)
Oct 31, 2008 9.674 10.52 9.271 9.922 254,954 +0.20(+2.04%)
Oct 30, 2008 9.200 9.830 9.151 9.724 183,082 +0.86(+9.74%)
Oct 29, 2008 8.125 9.222 7.984 8.861 151,565 +0.79(+9.82%)
Oct 28, 2008 7.475 8.076 7.072 8.069 166,713 +0.76(+10.35%)
Oct 27, 2008 7.864 8.055 7.291 7.312 119,057 -0.69(-8.66%)
Oct 24, 2008 7.157 8.302 6.994 8.005 175,619 -0.18(-2.16%)
Oct 23, 2008 8.734 8.734 7.772 8.182 197,715 -0.47(-5.40%)
Oct 22, 2008 8.840 9.144 8.479 8.649 123,357 -0.52(-5.71%)
Oct 21, 2008 9.455 9.731 9.165 9.172 91,288 -0.50(-5.12%)
Oct 20, 2008 9.137 9.688 9.066 9.667 99,601 +0.32(+3.40%)
Oct 17, 2008 9.059 9.801 8.847 9.349 244,625 -0.11(-1.12%)
Oct 16, 2008 8.847 9.490 8.253 9.455 208,646 +0.68(+7.74%)
Oct 15, 2008 9.830 9.830 8.769 8.776 137,362 -0.92(-9.48%)
Oct 14, 2008 10.61 10.73 9.561 9.695 138,846 -0.49(-4.79%)
Oct 13, 2008 10.42 10.42 9.017 10.18 286,519 +0.57(+5.96%)
Oct 10, 2008 7.659 9.611 7.432 9.611 0 +1.49(+18.38%)
Oct 09, 2008 8.734 9.200 8.104 8.118 336,267 -0.66(-7.57%)
Oct 08, 2008 8.833 9.589 8.387 8.783 317,526 -0.13(-1.51%)
Oct 07, 2008 9.801 9.844 8.889 8.918 241,014 -0.75(-7.75%)
Oct 06, 2008 9.625 9.936 9.285 9.667 376,750 -0.41(-4.07%)
Oct 03, 2008 10.95 11.08 10.04 10.08 0 -0.75(-6.92%)
Oct 02, 2008 11.36 11.48 10.81 10.83 237,456 -0.67(-5.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.