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 )

11.09 -0.65 (-5.54%)
Official Closing Price Updated: 4:10 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, 2002 9.972 10.36 9.972 10.04 63,202 +0.14(+1.43%)
Dec 30, 2002 10.54 10.54 9.902 9.902 59,667 -0.57(-5.41%)
Dec 27, 2002 10.43 10.47 10.22 10.47 32,802 -0.10(-0.94%)
Dec 26, 2002 10.82 10.82 10.47 10.57 20,077 -0.22(-2.03%)
Dec 24, 2002 10.84 10.85 10.78 10.79 13,290 -0.05(-0.46%)
Dec 23, 2002 10.44 10.84 10.44 10.84 34,782 +0.39(+3.72%)
Dec 20, 2002 10.45 10.67 10.42 10.45 63,343 +0.06(+0.61%)
Dec 19, 2002 10.33 10.42 10.27 10.38 32,520 +0.06(+0.55%)
Dec 18, 2002 10.57 10.57 10.20 10.33 21,915 -0.21(-2.01%)
Dec 17, 2002 10.38 10.59 10.38 10.54 23,188 +0.16(+1.50%)
Dec 16, 2002 10.11 10.38 10.11 10.38 19,936 +0.34(+3.38%)
Dec 13, 2002 10.43 10.43 10.04 10.04 17,391 -0.35(-3.40%)
Dec 12, 2002 10.29 10.47 10.18 10.40 16,118 +0.07(+0.69%)
Dec 11, 2002 10.18 10.43 10.11 10.33 40,437 +0.11(+1.04%)
Dec 10, 2002 10.04 10.26 10.04 10.22 33,651 +0.14(+1.40%)
Dec 09, 2002 10.18 10.29 10.04 10.08 35,206 -0.17(-1.66%)
Dec 06, 2002 10.18 10.29 9.972 10.25 22,339 +0.01(+0.07%)
Dec 05, 2002 10.07 10.26 9.972 10.24 18,805 +0.24(+2.40%)
Dec 04, 2002 10.15 10.15 9.916 10.00 20,501 -0.18(-1.81%)
Dec 03, 2002 9.845 10.33 9.845 10.18 18,663 +0.30(+3.08%)
Dec 02, 2002 9.909 10.22 9.838 9.880 27,147 -0.02(-0.21%)
Nov 29, 2002 10.36 10.36 9.898 9.902 27,571 -0.46(-4.44%)
Nov 27, 2002 10.45 10.47 10.08 10.36 43,689 -0.04(-0.41%)
Nov 26, 2002 10.35 10.47 10.20 10.40 13,149 -0.02(-0.20%)
Nov 25, 2002 10.33 10.52 10.29 10.43 19,087 +0.05(+0.48%)
Nov 22, 2002 10.32 10.43 10.32 10.38 5,655 +0.08(+0.82%)
Nov 21, 2002 10.15 10.47 10.11 10.29 63,202 +0.11(+1.04%)
Nov 20, 2002 9.831 10.18 9.831 10.18 21,208 +0.35(+3.60%)
Nov 19, 2002 10.01 10.03 9.831 9.831 17,108 -0.15(-1.49%)
Nov 18, 2002 10.40 10.52 9.902 9.979 43,548 -0.36(-3.49%)
Nov 15, 2002 10.11 10.36 10.05 10.34 31,388 +0.16(+1.53%)
Nov 14, 2002 10.06 10.21 10.01 10.18 31,530 +0.17(+1.70%)
Nov 13, 2002 10.08 10.08 9.902 10.01 19,936 -0.11(-1.05%)
Nov 12, 2002 9.866 10.18 9.866 10.12 18,805 +0.22(+2.21%)
Nov 11, 2002 10.15 10.15 9.831 9.902 19,087 -0.25(-2.44%)
Nov 08, 2002 10.15 10.18 9.866 10.15 17,108 +0.07(+0.70%)
Nov 07, 2002 10.15 10.15 9.891 10.08 37,185 -0.11(-1.04%)
Nov 06, 2002 10.15 10.22 10.01 10.18 85,541 -0.04(-0.35%)
Nov 05, 2002 10.15 10.22 10.15 10.22 48,073 +0.07(+0.70%)
Nov 04, 2002 10.18 10.18 10.11 10.15 30,540 -0.03(-0.28%)
Nov 01, 2002 10.07 10.18 10.07 10.18 48,214 +0.11(+1.12%)
Oct 31, 2002 10.11 10.17 10.01 10.06 24,319 -0.08(-0.84%)
Oct 30, 2002 10.08 10.18 9.972 10.15 33,651 -0.04(-0.35%)
Oct 29, 2002 10.23 10.23 10.01 10.18 22,198 -0.07(-0.69%)
Oct 28, 2002 10.16 10.39 10.15 10.26 40,720 +0.11(+1.05%)
Oct 25, 2002 9.477 10.15 9.477 10.15 438,313 +0.60(+6.30%)
Oct 24, 2002 9.831 9.902 9.442 9.548 14,846 -0.18(-1.82%)
Oct 23, 2002 9.406 9.725 9.237 9.725 17,249 +0.24(+2.54%)
Oct 22, 2002 9.583 9.612 9.442 9.484 25,026 -0.10(-1.03%)
Oct 21, 2002 9.442 9.583 9.371 9.583 13,290 +0.18(+1.88%)
Oct 18, 2002 9.265 9.449 9.265 9.406 10,604 +0.21(+2.31%)
Oct 17, 2002 9.088 9.194 9.032 9.194 26,581 +0.18(+1.96%)
Oct 16, 2002 9.159 9.194 8.876 9.018 35,206 -0.18(-1.92%)
Oct 15, 2002 8.735 9.194 8.699 9.194 32,802 +0.46(+5.26%)
Oct 14, 2002 8.530 8.798 8.487 8.735 26,723 +0.21(+2.49%)
Oct 11, 2002 8.558 8.664 8.522 8.522 34,499 +0.04(+0.42%)
Oct 10, 2002 8.629 8.629 8.445 8.487 24,177 -0.18(-2.04%)
Oct 09, 2002 9.124 9.124 8.544 8.664 38,458 -0.50(-5.41%)
Oct 08, 2002 8.770 9.265 8.537 9.159 55,708 +0.35(+4.02%)
Oct 07, 2002 9.208 9.251 8.805 8.805 325,200 -0.46(-4.96%)
Oct 04, 2002 9.194 9.300 9.194 9.265 13,856 +0.07(+0.77%)
Oct 03, 2002 9.414 9.548 9.124 9.194 25,874 -0.17(-1.81%)
Oct 02, 2002 9.682 9.753 9.364 9.364 19,370 -0.32(-3.29%)
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.