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 )

11.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 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 29, 2003 10.15 10.35 10.04 10.04 21,632 -0.14(-1.39%)
Aug 28, 2003 10.08 10.21 10.01 10.18 21,491 +0.13(+1.34%)
Aug 27, 2003 10.22 10.38 10.04 10.04 33,509 -0.21(-2.07%)
Aug 26, 2003 10.01 10.29 10.01 10.26 40,155 +0.22(+2.18%)
Aug 25, 2003 9.866 10.04 9.718 10.04 42,983 +0.06(+0.57%)
Aug 22, 2003 10.29 10.31 9.972 9.979 50,335 -0.28(-2.76%)
Aug 21, 2003 10.22 10.46 10.22 10.26 79,320 +0.11(+1.12%)
Aug 20, 2003 10.22 10.22 10.01 10.15 39,448 -0.07(-0.69%)
Aug 19, 2003 10.08 10.22 9.930 10.22 37,751 +0.21(+2.12%)
Aug 18, 2003 9.640 10.01 9.640 10.01 43,124 +0.44(+4.58%)
Aug 15, 2003 9.548 9.689 9.513 9.569 12,442 +0.02(+0.22%)
Aug 14, 2003 9.463 9.654 9.463 9.548 23,046 +0.11(+1.12%)
Aug 13, 2003 9.534 9.534 9.406 9.442 32,661 -0.06(-0.60%)
Aug 12, 2003 9.477 9.534 9.406 9.498 27,005 +0.02(+0.22%)
Aug 11, 2003 9.371 9.477 9.371 9.477 25,591 +0.11(+1.13%)
Aug 08, 2003 9.477 9.477 9.286 9.371 24,743 -0.11(-1.12%)
Aug 07, 2003 9.300 9.513 9.208 9.477 57,687 +0.18(+1.98%)
Aug 06, 2003 9.272 9.300 9.088 9.293 66,029 +0.03(+0.31%)
Aug 05, 2003 9.548 9.654 9.194 9.265 782,178 -0.28(-2.96%)
Aug 04, 2003 10.02 10.02 9.548 9.548 72,816 -0.47(-4.66%)
Aug 01, 2003 10.57 10.57 10.01 10.01 57,829 -0.59(-5.60%)
Jul 31, 2003 10.43 10.67 10.40 10.61 36,903 +0.18(+1.69%)
Jul 30, 2003 10.53 10.60 10.36 10.43 29,268 -0.09(-0.87%)
Jul 29, 2003 10.61 10.64 10.50 10.52 24,319 -0.06(-0.60%)
Jul 28, 2003 10.50 10.64 10.50 10.59 55,284 +0.13(+1.29%)
Jul 25, 2003 10.21 10.53 10.13 10.45 32,237 +0.24(+2.35%)
Jul 24, 2003 9.831 10.57 9.795 10.21 69,847 +0.35(+3.59%)
Jul 23, 2003 9.972 9.972 9.732 9.859 22,057 -0.11(-1.06%)
Jul 22, 2003 9.937 10.06 9.725 9.965 87,238 +0.06(+0.64%)
Jul 21, 2003 9.972 10.03 9.902 9.902 38,458 -0.11(-1.06%)
Jul 18, 2003 9.902 10.04 9.902 10.01 33,085 +0.17(+1.73%)
Jul 17, 2003 10.04 10.06 9.739 9.838 44,821 -0.23(-2.32%)
Jul 16, 2003 10.33 10.33 10.06 10.07 35,206 -0.25(-2.47%)
Jul 15, 2003 10.43 10.64 10.31 10.33 41,993 -0.06(-0.61%)
Jul 14, 2003 10.60 10.61 10.33 10.39 28,843 -0.21(-1.94%)
Jul 11, 2003 10.41 10.68 10.33 10.59 26,723 +0.21(+1.97%)
Jul 10, 2003 10.61 10.61 10.02 10.39 71,261 -0.40(-3.67%)
Jul 09, 2003 10.87 10.88 10.54 10.79 51,466 -0.08(-0.78%)
Jul 08, 2003 10.61 10.87 10.47 10.87 58,253 +0.26(+2.47%)
Jul 07, 2003 10.57 10.61 10.40 10.61 31,671 +0.10(+0.94%)
Jul 03, 2003 10.60 10.60 10.51 10.51 14,846 -0.07(-0.67%)
Jul 02, 2003 10.59 10.61 10.50 10.58 53,870 +0.04(+0.40%)
Jul 01, 2003 10.54 10.61 10.40 10.54 40,579 -0.04(-0.33%)
Jun 30, 2003 10.54 10.57 10.30 10.57 98,408 -0.03(-0.27%)
Jun 27, 2003 10.43 10.61 10.43 10.60 100,246 +0.22(+2.11%)
Jun 26, 2003 10.29 10.57 10.20 10.38 31,106 +0.05(+0.48%)
Jun 25, 2003 10.36 10.50 10.01 10.33 89,500 -0.06(-0.61%)
Jun 24, 2003 10.04 10.43 9.972 10.40 43,124 +0.23(+2.23%)
Jun 23, 2003 10.26 10.47 10.17 10.17 62,495 -0.06(-0.55%)
Jun 20, 2003 10.47 10.47 10.23 10.23 74,654 -0.18(-1.77%)
Jun 19, 2003 10.29 10.47 10.29 10.41 61,081 +0.23(+2.29%)
Jun 18, 2003 10.43 10.43 10.17 10.18 16,684 -0.25(-2.44%)
Jun 17, 2003 10.33 10.47 10.28 10.43 111,982 +0.16(+1.51%)
Jun 16, 2003 10.05 10.28 10.04 10.28 58,394 +0.24(+2.40%)
Jun 13, 2003 10.47 10.47 10.04 10.04 34,499 -0.40(-3.80%)
Jun 12, 2003 10.54 10.57 10.43 10.43 16,401 -0.14(-1.34%)
Jun 11, 2003 10.36 10.57 10.33 10.57 24,319 +0.14(+1.36%)
Jun 10, 2003 10.30 10.43 10.29 10.43 19,936 +0.17(+1.65%)
Jun 09, 2003 10.40 10.40 10.22 10.26 19,370 -0.18(-1.69%)
Jun 06, 2003 10.60 10.64 10.40 10.44 18,946 -0.09(-0.87%)
Jun 05, 2003 10.49 10.56 10.48 10.53 23,753 +0.04(+0.40%)
Jun 04, 2003 10.53 10.61 10.18 10.49 76,917 -0.04(-0.40%)
Jun 03, 2003 10.18 10.53 10.18 10.53 91,056 +0.34(+3.33%)
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.