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 )

10.79 -0.30 (-2.71%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 17, 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 9.980 9.980 9.828 9.873 56,951 +0.02(+0.16%)
Aug 30, 2012 9.873 9.942 9.759 9.858 29,945 -0.12(-1.23%)
Aug 29, 2012 9.912 10.10 9.858 9.980 63,175 +0.02(+0.15%)
Aug 27, 2012 9.866 10.13 9.812 9.965 31,253 +0.11(+1.16%)
Aug 24, 2012 9.713 9.896 9.713 9.850 29,277 +0.08(+0.78%)
Aug 23, 2012 9.858 9.942 9.728 9.774 75,860 -0.12(-1.24%)
Aug 22, 2012 9.873 9.996 9.843 9.896 27,314 -0.03(-0.31%)
Aug 21, 2012 10.25 10.25 9.919 9.927 44,180 -0.29(-2.84%)
Aug 20, 2012 10.21 10.30 10.14 10.22 32,599 -0.06(-0.59%)
Aug 17, 2012 10.25 10.30 10.11 10.28 73,655 +0.05(+0.52%)
Aug 16, 2012 10.10 10.24 10.07 10.23 27,593 +0.08(+0.83%)
Aug 15, 2012 9.980 10.16 9.980 10.14 53,255 +0.17(+1.69%)
Aug 14, 2012 10.07 10.16 9.873 9.973 67,618 -0.04(-0.38%)
Aug 13, 2012 9.965 10.06 9.850 10.01 43,455 +0.05(+0.46%)
Aug 10, 2012 9.835 10.13 9.835 9.965 33,575 +0.11(+1.09%)
Aug 09, 2012 10.15 10.21 9.835 9.858 64,785 -0.26(-2.57%)
Aug 08, 2012 9.950 10.20 9.942 10.12 53,162 +0.10(+0.99%)
Aug 07, 2012 10.31 10.35 10.00 10.02 61,570 -0.21(-2.09%)
Aug 06, 2012 10.21 10.40 10.16 10.23 71,435 +0.00(+0.00%)
Aug 03, 2012 10.04 10.53 10.04 10.23 67,055 +0.40(+4.04%)
Aug 02, 2012 9.728 9.973 9.560 9.835 84,541 +0.18(+1.82%)
Aug 01, 2012 10.06 10.28 9.613 9.659 100,524 -0.37(-3.73%)
Jul 31, 2012 10.26 10.40 9.980 10.03 50,722 -0.23(-2.24%)
Jul 30, 2012 10.35 10.62 10.16 10.26 33,001 -0.11(-1.03%)
Jul 27, 2012 9.965 10.44 9.667 10.37 64,455 +0.45(+4.55%)
Jul 26, 2012 10.39 10.39 9.866 9.919 87,608 -0.26(-2.59%)
Jul 25, 2012 9.887 10.21 9.826 10.18 43,740 +0.38(+3.88%)
Jul 24, 2012 9.925 10.00 9.704 9.803 70,115 -0.04(-0.39%)
Jul 23, 2012 9.925 10.11 9.803 9.841 63,042 -0.29(-2.85%)
Jul 20, 2012 10.43 10.61 10.04 10.13 77,653 -0.41(-3.89%)
Jul 19, 2012 10.84 10.84 10.50 10.54 26,845 -0.29(-2.67%)
Jul 18, 2012 10.68 10.84 10.64 10.83 45,088 +0.14(+1.35%)
Jul 17, 2012 10.60 10.72 10.49 10.68 29,573 +0.14(+1.37%)
Jul 16, 2012 10.46 10.68 10.45 10.54 50,226 +0.07(+0.65%)
Jul 13, 2012 10.16 10.48 10.16 10.47 45,463 +0.33(+3.22%)
Jul 12, 2012 10.03 10.21 9.887 10.15 49,223 +0.06(+0.60%)
Jul 11, 2012 9.948 10.13 9.917 10.08 74,866 +0.13(+1.30%)
Jul 10, 2012 10.11 10.12 9.803 9.955 57,343 -0.04(-0.38%)
Jul 09, 2012 10.13 10.26 9.978 9.993 82,279 -0.15(-1.50%)
Jul 06, 2012 10.30 10.32 10.07 10.15 56,814 -0.27(-2.55%)
Jul 05, 2012 10.53 10.58 10.37 10.41 46,257 -0.11(-1.08%)
Jul 03, 2012 10.50 10.53 10.29 10.53 27,887 +0.08(+0.73%)
Jul 02, 2012 10.41 10.48 10.20 10.45 57,449 -0.01(-0.07%)
Jun 29, 2012 10.35 10.53 10.21 10.46 50,722 +0.35(+3.46%)
Jun 28, 2012 10.53 10.53 9.955 10.11 51,817 -0.53(-5.00%)
Jun 27, 2012 10.51 10.68 10.41 10.64 49,092 +0.13(+1.23%)
Jun 26, 2012 10.26 10.60 10.13 10.51 71,408 +0.25(+2.44%)
Jun 25, 2012 9.993 10.34 9.826 10.26 51,497 -0.02(-0.22%)
Jun 22, 2012 10.13 10.32 10.05 10.28 112,952 +0.24(+2.42%)
Jun 21, 2012 10.59 10.59 10.02 10.04 79,452 -0.52(-4.96%)
Jun 20, 2012 10.75 10.90 10.47 10.56 38,036 -0.22(-2.04%)
Jun 19, 2012 10.67 10.90 10.61 10.78 72,700 +0.14(+1.28%)
Jun 18, 2012 10.68 10.78 10.61 10.65 60,240 -0.11(-0.99%)
Jun 15, 2012 10.62 10.83 10.50 10.75 129,005 +0.11(+1.07%)
Jun 14, 2012 10.49 10.68 10.40 10.64 45,543 +0.12(+1.16%)
Jun 13, 2012 10.74 10.81 10.43 10.52 58,372 -0.23(-2.12%)
Jun 12, 2012 10.53 10.82 10.40 10.75 123,120 +0.31(+2.99%)
Jun 11, 2012 10.92 10.92 10.38 10.43 111,977 -0.30(-2.83%)
Jun 08, 2012 10.27 10.79 10.26 10.74 104,160 +0.43(+4.13%)
Jun 07, 2012 10.59 10.59 10.21 10.31 80,271 -0.14(-1.38%)
Jun 06, 2012 10.14 10.48 10.10 10.46 67,834 +0.38(+3.77%)
Jun 05, 2012 10.00 10.13 9.879 10.08 57,856 -0.02(-0.23%)
Jun 04, 2012 9.986 10.11 9.879 10.10 44,453 +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.