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 )

10.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 30, 2002 9.462 9.936 9.462 9.900 24,322 +0.46(+4.87%)
Aug 29, 2002 9.794 9.794 9.370 9.441 37,190 -0.39(-3.96%)
Aug 28, 2002 10.29 10.34 9.830 9.830 19,514 -0.50(-4.79%)
Aug 27, 2002 10.61 10.61 10.32 10.32 26,443 -0.28(-2.67%)
Aug 26, 2002 10.22 10.64 10.22 10.61 46,381 +0.35(+3.45%)
Aug 23, 2002 10.25 10.38 10.22 10.25 34,503 -0.07(-0.68%)
Aug 22, 2002 9.900 10.36 9.787 10.32 23,897 +0.50(+5.04%)
Aug 21, 2002 9.405 9.830 9.264 9.830 24,604 +0.50(+5.30%)
Aug 20, 2002 9.264 9.441 9.264 9.335 24,180 +0.13(+1.46%)
Aug 16, 2002 9.476 9.547 9.200 9.200 16,120 -0.28(-2.91%)
Aug 15, 2002 9.476 9.653 9.441 9.476 35,776 +0.04(+0.37%)
Aug 14, 2002 9.653 9.660 9.052 9.441 78,198 -0.21(-2.13%)
Aug 13, 2002 9.936 10.29 9.646 9.646 20,362 -0.33(-3.26%)
Aug 12, 2002 9.922 10.08 9.759 9.971 10,181 -0.25(-2.42%)
Aug 07, 2002 10.20 10.29 10.11 10.22 7,777 +0.02(+0.21%)
Aug 06, 2002 9.936 10.22 9.936 10.20 25,029 +0.31(+3.15%)
Aug 05, 2002 10.43 10.43 9.886 9.886 10,039 -0.49(-4.70%)
Aug 02, 2002 10.68 10.68 10.04 10.37 24,746 -0.28(-2.65%)
Aug 01, 2002 10.47 10.88 10.43 10.66 55,290 +0.19(+1.82%)
Jul 31, 2002 10.61 10.72 10.47 10.47 77,066 -0.21(-1.99%)
Jul 30, 2002 10.86 10.86 10.58 10.68 90,076 -0.25(-2.33%)
Jul 29, 2002 10.46 10.96 10.46 10.93 76,077 +0.50(+4.81%)
Jul 26, 2002 10.15 10.52 10.15 10.43 16,827 +0.28(+2.79%)
Jul 25, 2002 9.794 10.18 9.794 10.15 27,574 +0.32(+3.24%)
Jul 24, 2002 8.486 9.830 8.415 9.830 107,045 +0.88(+9.88%)
Jul 23, 2002 9.547 9.554 8.946 8.946 51,896 -0.71(-7.33%)
Jul 22, 2002 10.01 10.08 9.193 9.653 41,573 -0.39(-3.87%)
Jul 19, 2002 9.830 10.04 9.759 10.04 36,200 +0.04(+0.35%)
Jul 17, 2002 9.879 10.04 9.618 10.01 23,756 -0.35(-3.41%)
Jul 12, 2002 10.96 10.97 10.36 10.36 24,887 -0.64(-5.79%)
Jul 11, 2002 10.86 11.24 10.82 11.00 46,522 +0.06(+0.58%)
Jul 10, 2002 11.01 11.01 10.90 10.93 22,483 -0.08(-0.71%)
Jul 09, 2002 11.04 11.04 11.01 11.01 15,130 -0.03(-0.26%)
Jul 08, 2002 11.17 11.17 11.04 11.04 32,523 -0.13(-1.20%)
Jul 05, 2002 10.97 11.28 10.96 11.17 27,291 +0.21(+1.93%)
Jul 04, 2002 11.21 11.21 10.78 10.96 12,585 +0.00(+0.00%)
Jul 03, 2002 11.21 11.21 10.78 10.96 12,585 -0.30(-2.64%)
Jul 02, 2002 11.53 11.60 11.21 11.26 11,171 -0.27(-2.33%)
Jul 01, 2002 11.77 11.77 11.46 11.53 21,635 -0.25(-2.10%)
Jun 28, 2002 11.36 11.84 11.36 11.77 215,363 +0.46(+4.06%)
Jun 27, 2002 11.40 11.41 11.21 11.31 58,118 -0.08(-0.68%)
Jun 26, 2002 11.21 11.48 11.13 11.39 71,552 +0.15(+1.32%)
Jun 25, 2002 11.25 11.49 11.24 11.24 46,805 -0.25(-2.15%)
Jun 21, 2002 10.82 11.49 10.82 11.49 98,136 +0.85(+7.97%)
Jun 20, 2002 9.908 10.80 9.900 10.64 56,562 +0.77(+7.81%)
Jun 19, 2002 10.75 11.02 9.872 9.872 86,258 -0.95(-8.76%)
Jun 18, 2002 10.71 10.86 10.43 10.82 40,583 +0.14(+1.32%)
Jun 17, 2002 10.09 10.68 10.09 10.68 32,240 +0.60(+5.96%)
Jun 14, 2002 9.900 10.15 9.766 10.08 37,897 +0.18(+1.79%)
Jun 12, 2002 10.05 10.05 9.688 9.900 22,483 -0.14(-1.41%)
Jun 11, 2002 10.08 10.25 10.04 10.04 22,907 -0.08(-0.77%)
Jun 10, 2002 9.830 10.25 9.830 10.12 38,745 +0.33(+3.32%)
Jun 07, 2002 10.11 10.11 9.497 9.794 26,160 -0.32(-3.15%)
Jun 06, 2002 10.28 10.31 10.11 10.11 57,976 -0.23(-2.26%)
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.