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 (%)
Sep 30, 2011 7.480 7.619 7.310 7.318 210,987 -0.33(-4.33%)
Sep 29, 2011 7.472 7.649 7.347 7.649 94,146 +0.37(+5.05%)
Sep 28, 2011 7.708 7.781 7.252 7.281 134,927 -0.40(-5.26%)
Sep 27, 2011 7.568 7.994 7.487 7.685 125,114 +0.20(+2.65%)
Sep 26, 2011 7.369 7.524 7.163 7.487 95,172 +0.21(+2.93%)
Sep 23, 2011 7.163 7.502 7.163 7.274 59,596 +0.08(+1.12%)
Sep 22, 2011 7.369 7.502 7.090 7.193 168,180 -0.40(-5.32%)
Sep 21, 2011 7.869 8.053 7.575 7.597 213,268 -0.25(-3.19%)
Sep 20, 2011 8.119 8.230 7.847 7.847 140,035 -0.21(-2.56%)
Sep 19, 2011 8.127 8.281 7.906 8.053 342,628 -0.22(-2.67%)
Sep 16, 2011 7.362 8.325 7.362 8.274 810,581 +0.74(+9.86%)
Sep 15, 2011 6.840 7.715 6.840 7.531 405,908 +1.13(+17.57%)
Sep 14, 2011 6.259 6.571 6.170 6.406 110,037 +0.18(+2.96%)
Sep 13, 2011 6.362 6.398 6.126 6.222 91,634 -0.07(-1.17%)
Sep 12, 2011 6.001 6.325 5.942 6.295 116,639 +0.24(+4.01%)
Sep 09, 2011 6.310 6.391 6.031 6.053 155,974 -0.33(-5.18%)
Sep 08, 2011 6.832 6.921 6.310 6.384 66,497 -0.51(-7.36%)
Sep 07, 2011 6.553 6.943 6.553 6.891 153,390 +0.46(+7.09%)
Sep 06, 2011 6.369 6.523 6.207 6.435 146,099 -0.15(-2.34%)
Sep 02, 2011 6.818 6.921 6.546 6.590 136,460 -0.40(-5.68%)
Sep 01, 2011 7.178 7.310 6.899 6.987 127,101 -0.21(-2.86%)
Aug 31, 2011 7.546 7.546 7.173 7.193 67,238 -0.27(-3.65%)
Aug 30, 2011 7.369 7.516 7.259 7.465 48,525 +0.05(+0.69%)
Aug 29, 2011 7.060 7.443 7.060 7.413 91,750 +0.43(+6.22%)
Aug 26, 2011 6.715 7.053 6.575 6.979 75,598 +0.26(+3.83%)
Aug 25, 2011 7.178 7.200 6.648 6.722 126,447 -0.40(-5.68%)
Aug 24, 2011 6.715 7.171 6.715 7.127 104,314 +0.38(+5.67%)
Aug 23, 2011 6.075 6.781 6.075 6.744 156,749 +0.69(+11.42%)
Aug 22, 2011 6.075 6.200 5.920 6.053 97,877 +0.15(+2.49%)
Aug 19, 2011 5.950 6.185 5.884 5.906 462,846 -0.12(-1.95%)
Aug 18, 2011 6.185 6.398 5.965 6.023 174,961 -0.35(-5.54%)
Aug 17, 2011 6.281 6.435 6.281 6.376 81,798 +0.11(+1.76%)
Aug 16, 2011 6.229 6.347 6.082 6.266 95,988 -0.07(-1.16%)
Aug 15, 2011 6.200 6.391 6.200 6.340 110,797 +0.24(+3.86%)
Aug 12, 2011 6.016 6.185 5.920 6.104 117,043 +0.14(+2.34%)
Aug 11, 2011 5.979 6.170 5.950 5.965 173,203 +0.04(+0.62%)
Aug 10, 2011 6.487 6.487 5.913 5.928 140,929 -0.68(-10.34%)
Aug 09, 2011 6.332 6.619 5.891 6.612 215,973 +0.63(+10.44%)
Aug 08, 2011 6.332 6.501 5.972 5.987 169,955 -0.56(-8.54%)
Aug 05, 2011 6.707 6.759 6.428 6.546 60,145 -0.07(-1.00%)
Aug 04, 2011 6.899 6.906 6.604 6.612 75,451 -0.39(-5.57%)
Aug 03, 2011 6.906 7.024 6.744 7.002 73,936 +0.08(+1.17%)
Aug 02, 2011 7.134 7.252 6.906 6.921 90,774 -0.24(-3.39%)
Aug 01, 2011 7.207 7.222 6.987 7.163 99,822 +0.04(+0.62%)
Jul 29, 2011 7.075 7.185 7.038 7.119 51,055 -0.04(-0.51%)
Jul 28, 2011 7.303 7.340 7.127 7.156 55,719 -0.12(-1.62%)
Jul 27, 2011 7.325 7.362 7.178 7.274 252,523 -0.08(-1.10%)
Jul 26, 2011 7.318 7.428 7.281 7.355 99,351 +0.06(+0.81%)
Jul 25, 2011 7.362 7.406 7.237 7.296 120,464 -0.10(-1.39%)
Jul 22, 2011 7.421 7.421 7.391 7.399 58,924 -0.02(-0.30%)
Jul 21, 2011 7.384 7.480 7.384 7.421 98,977 +0.17(+2.38%)
Jul 20, 2011 7.328 7.365 7.241 7.248 46,420 -0.05(-0.70%)
Jul 19, 2011 7.226 7.328 7.182 7.299 107,630 +0.15(+2.14%)
Jul 18, 2011 7.131 7.160 7.058 7.146 132,148 +0.02(+0.31%)
Jul 15, 2011 7.080 7.204 7.022 7.124 117,822 +0.04(+0.51%)
Jul 14, 2011 7.248 7.248 7.073 7.087 91,081 -0.17(-2.31%)
Jul 13, 2011 7.284 7.292 7.204 7.255 138,222 +0.03(+0.40%)
Jul 12, 2011 7.248 7.277 7.190 7.226 76,004 -0.05(-0.70%)
Jul 11, 2011 7.321 7.394 7.262 7.277 56,822 -0.15(-2.06%)
Jul 08, 2011 7.292 7.437 7.241 7.430 67,537 +0.00(+0.00%)
Jul 07, 2011 7.437 7.525 7.379 7.430 75,520 +0.04(+0.49%)
Jul 06, 2011 7.408 7.445 7.228 7.394 65,834 -0.04(-0.59%)
Jul 05, 2011 7.474 7.503 7.379 7.437 92,230 +0.00(+0.00%)
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.