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 )

11.17 -0.57 (-4.86%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
Sep 30, 2002 8.947 9.265 8.706 9.265 79,603 +0.25(+2.75%)
Sep 27, 2002 9.463 9.548 9.018 9.018 33,509 -0.52(-5.42%)
Sep 26, 2002 9.201 9.534 9.109 9.534 51,607 +0.30(+3.30%)
Sep 25, 2002 9.300 9.307 8.975 9.230 35,065 -0.11(-1.14%)
Sep 24, 2002 9.124 9.336 8.911 9.336 97,418 -0.07(-0.75%)
Sep 23, 2002 9.300 9.470 9.194 9.406 37,044 +0.07(+0.76%)
Sep 20, 2002 9.477 9.583 9.286 9.336 68,150 -0.04(-0.38%)
Sep 19, 2002 9.619 9.633 9.371 9.371 21,350 -0.32(-3.28%)
Sep 18, 2002 9.831 9.838 9.527 9.689 38,458 -0.18(-1.79%)
Sep 17, 2002 10.08 10.15 9.619 9.866 30,257 -0.28(-2.79%)
Sep 16, 2002 10.32 10.40 10.15 10.15 8,907 -0.14(-1.38%)
Sep 13, 2002 10.04 10.36 10.01 10.29 11,169 +0.25(+2.47%)
Sep 12, 2002 10.36 10.40 10.04 10.04 13,573 -0.35(-3.40%)
Sep 11, 2002 10.43 10.47 10.40 10.40 41,286 -0.04(-0.34%)
Sep 10, 2002 9.972 10.70 9.972 10.43 69,140 +0.53(+5.36%)
Sep 09, 2002 9.654 9.937 9.513 9.902 24,177 +0.35(+3.70%)
Sep 06, 2002 9.477 9.619 9.378 9.548 53,446 +0.11(+1.12%)
Sep 05, 2002 9.902 9.937 9.442 9.442 28,136 -0.50(-4.98%)
Sep 04, 2002 9.378 9.965 9.378 9.937 42,417 +0.52(+5.56%)
Sep 03, 2002 9.831 9.831 9.414 9.414 21,491 -0.49(-4.93%)
Aug 30, 2002 9.463 9.937 9.463 9.902 24,319 +0.46(+4.87%)
Aug 29, 2002 9.795 9.795 9.371 9.442 37,185 -0.39(-3.96%)
Aug 28, 2002 10.29 10.34 9.831 9.831 19,512 -0.50(-4.79%)
Aug 27, 2002 10.61 10.61 10.33 10.33 26,440 -0.28(-2.67%)
Aug 26, 2002 10.22 10.64 10.22 10.61 46,376 +0.35(+3.45%)
Aug 23, 2002 10.26 10.38 10.22 10.26 34,499 -0.07(-0.68%)
Aug 22, 2002 9.902 10.36 9.788 10.33 23,895 +0.50(+5.04%)
Aug 21, 2002 9.406 9.831 9.265 9.831 24,602 +0.50(+5.30%)
Aug 20, 2002 9.265 9.442 9.265 9.336 24,177 +0.13(+1.46%)
Aug 16, 2002 9.477 9.548 9.201 9.201 16,118 -0.28(-2.91%)
Aug 15, 2002 9.477 9.654 9.442 9.477 35,772 +0.04(+0.37%)
Aug 14, 2002 9.654 9.661 9.053 9.442 78,189 -0.21(-2.13%)
Aug 13, 2002 9.937 10.29 9.647 9.647 20,360 -0.33(-3.26%)
Aug 12, 2002 9.923 10.08 9.760 9.972 10,180 -0.25(-2.42%)
Aug 07, 2002 10.20 10.29 10.11 10.22 7,776 +0.02(+0.21%)
Aug 06, 2002 9.937 10.22 9.937 10.20 25,026 +0.31(+3.15%)
Aug 05, 2002 10.43 10.43 9.887 9.887 10,038 -0.49(-4.70%)
Aug 02, 2002 10.68 10.68 10.04 10.38 24,743 -0.28(-2.65%)
Aug 01, 2002 10.47 10.88 10.43 10.66 55,284 +0.19(+1.82%)
Jul 31, 2002 10.61 10.72 10.47 10.47 77,058 -0.21(-1.99%)
Jul 30, 2002 10.86 10.86 10.58 10.68 90,066 -0.25(-2.33%)
Jul 29, 2002 10.46 10.96 10.46 10.93 76,068 +0.50(+4.81%)
Jul 26, 2002 10.15 10.52 10.15 10.43 16,825 +0.28(+2.79%)
Jul 25, 2002 9.795 10.18 9.795 10.15 27,571 +0.32(+3.24%)
Jul 24, 2002 8.487 9.831 8.416 9.831 107,033 +0.88(+9.88%)
Jul 23, 2002 9.548 9.555 8.947 8.947 51,890 -0.71(-7.33%)
Jul 22, 2002 10.01 10.08 9.194 9.654 41,569 -0.39(-3.87%)
Jul 19, 2002 9.831 10.04 9.760 10.04 36,196 +0.04(+0.35%)
Jul 17, 2002 9.880 10.04 9.619 10.01 23,753 -0.35(-3.41%)
Jul 12, 2002 10.96 10.97 10.36 10.36 24,884 -0.64(-5.79%)
Jul 11, 2002 10.86 11.25 10.82 11.00 46,517 +0.06(+0.58%)
Jul 10, 2002 11.01 11.01 10.90 10.93 22,481 -0.08(-0.71%)
Jul 09, 2002 11.04 11.04 11.01 11.01 15,128 -0.03(-0.26%)
Jul 08, 2002 11.17 11.17 11.04 11.04 32,520 -0.13(-1.20%)
Jul 05, 2002 10.97 11.28 10.96 11.17 27,288 +0.21(+1.93%)
Jul 04, 2002 11.21 11.21 10.79 10.96 12,583 +0.00(+0.00%)
Jul 03, 2002 11.21 11.21 10.79 10.96 12,583 -0.30(-2.64%)
Jul 02, 2002 11.53 11.60 11.21 11.26 11,169 -0.27(-2.33%)
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.