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 )

18.87 +1.70 (+9.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2012 9.863 9.863 9.712 9.757 57,629 +0.02(+0.16%)
Aug 30, 2012 9.757 9.825 9.644 9.742 30,301 -0.12(-1.23%)
Aug 29, 2012 9.795 9.976 9.742 9.863 63,927 +0.02(+0.15%)
Aug 27, 2012 9.750 10.01 9.697 9.848 31,625 +0.11(+1.16%)
Aug 24, 2012 9.599 9.780 9.599 9.735 29,625 +0.08(+0.78%)
Aug 23, 2012 9.742 9.825 9.614 9.659 76,762 -0.12(-1.24%)
Aug 22, 2012 9.757 9.878 9.727 9.780 27,639 -0.03(-0.31%)
Aug 21, 2012 10.13 10.13 9.803 9.810 44,706 -0.29(-2.84%)
Aug 20, 2012 10.09 10.18 10.02 10.10 32,987 -0.06(-0.60%)
Aug 17, 2012 10.13 10.18 9.992 10.16 74,532 +0.05(+0.52%)
Aug 16, 2012 9.984 10.12 9.954 10.11 27,921 +0.08(+0.83%)
Aug 15, 2012 9.863 10.04 9.863 10.02 53,889 +0.17(+1.69%)
Aug 14, 2012 9.954 10.04 9.757 9.856 68,423 -0.04(-0.38%)
Aug 13, 2012 9.848 9.939 9.735 9.893 43,972 +0.05(+0.46%)
Aug 10, 2012 9.720 10.01 9.720 9.848 33,974 +0.11(+1.09%)
Aug 09, 2012 10.03 10.09 9.720 9.742 65,556 -0.26(-2.57%)
Aug 08, 2012 9.833 10.08 9.825 9.999 53,795 +0.10(+0.99%)
Aug 07, 2012 10.19 10.23 9.886 9.901 62,302 -0.21(-2.09%)
Aug 06, 2012 10.09 10.28 10.04 10.11 72,285 +0.00(+0.00%)
Aug 03, 2012 9.924 10.41 9.924 10.11 67,853 +0.39(+4.04%)
Aug 02, 2012 9.614 9.856 9.447 9.720 85,547 +0.17(+1.82%)
Aug 01, 2012 9.939 10.16 9.500 9.546 101,720 -0.37(-3.73%)
Jul 31, 2012 10.14 10.28 9.863 9.916 51,326 -0.23(-2.24%)
Jul 30, 2012 10.23 10.50 10.04 10.14 33,394 -0.11(-1.03%)
Jul 27, 2012 9.848 10.32 9.553 10.25 65,222 +0.45(+4.55%)
Jul 26, 2012 10.26 10.26 9.750 9.803 88,651 -0.26(-2.59%)
Jul 25, 2012 9.771 10.09 9.710 10.06 44,261 +0.38(+3.88%)
Jul 24, 2012 9.808 9.883 9.590 9.688 70,949 -0.04(-0.39%)
Jul 23, 2012 9.808 9.988 9.688 9.725 63,792 -0.29(-2.85%)
Jul 20, 2012 10.31 10.48 9.921 10.01 78,577 -0.41(-3.89%)
Jul 19, 2012 10.72 10.72 10.38 10.42 27,165 -0.29(-2.67%)
Jul 18, 2012 10.56 10.72 10.51 10.70 45,624 +0.14(+1.35%)
Jul 17, 2012 10.48 10.59 10.36 10.56 29,925 +0.14(+1.37%)
Jul 16, 2012 10.33 10.56 10.33 10.42 50,824 +0.07(+0.65%)
Jul 13, 2012 10.04 10.36 10.04 10.35 46,004 +0.32(+3.22%)
Jul 12, 2012 9.913 10.09 9.771 10.03 49,809 +0.06(+0.60%)
Jul 11, 2012 9.831 10.01 9.801 9.966 75,757 +0.13(+1.30%)
Jul 10, 2012 9.988 10.00 9.688 9.838 58,025 -0.04(-0.38%)
Jul 09, 2012 10.01 10.14 9.861 9.876 83,258 -0.15(-1.50%)
Jul 06, 2012 10.18 10.20 9.951 10.03 57,490 -0.26(-2.56%)
Jul 05, 2012 10.40 10.45 10.25 10.29 46,808 -0.11(-1.08%)
Jul 03, 2012 10.38 10.41 10.17 10.40 28,219 +0.08(+0.73%)
Jul 02, 2012 10.29 10.36 10.08 10.33 58,133 -0.01(-0.07%)
Jun 29, 2012 10.23 10.40 10.09 10.33 51,326 +0.35(+3.46%)
Jun 28, 2012 10.40 10.40 9.838 9.988 52,434 -0.53(-5.00%)
Jun 27, 2012 10.39 10.55 10.29 10.51 49,676 +0.13(+1.23%)
Jun 26, 2012 10.14 10.48 10.01 10.39 72,258 +0.25(+2.44%)
Jun 25, 2012 9.876 10.22 9.710 10.14 52,110 -0.02(-0.22%)
Jun 22, 2012 10.01 10.20 9.936 10.16 114,296 +0.24(+2.42%)
Jun 21, 2012 10.46 10.46 9.906 9.921 80,398 -0.52(-4.96%)
Jun 20, 2012 10.62 10.77 10.35 10.44 38,488 -0.22(-2.04%)
Jun 19, 2012 10.54 10.77 10.49 10.66 73,565 +0.14(+1.28%)
Jun 18, 2012 10.55 10.66 10.48 10.52 60,957 -0.11(-0.99%)
Jun 15, 2012 10.49 10.70 10.38 10.63 130,540 +0.11(+1.07%)
Jun 14, 2012 10.37 10.55 10.27 10.51 46,085 +0.12(+1.16%)
Jun 13, 2012 10.61 10.69 10.31 10.39 59,066 -0.23(-2.12%)
Jun 12, 2012 10.40 10.69 10.27 10.62 124,585 +0.31(+2.99%)
Jun 11, 2012 10.79 10.79 10.26 10.31 113,310 -0.30(-2.83%)
Jun 08, 2012 10.15 10.66 10.14 10.61 105,399 +0.42(+4.13%)
Jun 07, 2012 10.46 10.46 10.09 10.19 81,226 -0.14(-1.38%)
Jun 06, 2012 10.02 10.36 9.981 10.33 68,641 +0.38(+3.77%)
Jun 05, 2012 9.883 10.01 9.763 9.958 58,544 -0.02(-0.23%)
Jun 04, 2012 9.868 9.996 9.763 9.981 44,982 +0.22(+2.23%)
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.