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 )

11.09 -0.65 (-5.54%)
Official Closing Price Updated: 4:00 PM 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 (%)
Aug 31, 2009 9.067 9.145 8.819 8.855 171,942 -0.35(-3.84%)
Aug 28, 2009 9.406 9.406 9.145 9.208 93,755 -0.11(-1.21%)
Aug 27, 2009 9.279 9.477 8.947 9.322 78,354 -0.01(-0.08%)
Aug 26, 2009 9.484 9.583 9.265 9.329 57,956 -0.19(-2.01%)
Aug 25, 2009 9.187 9.612 9.152 9.520 110,753 +0.41(+4.50%)
Aug 24, 2009 9.343 9.378 8.982 9.109 67,839 -0.20(-2.13%)
Aug 21, 2009 9.336 9.555 9.152 9.307 179,546 +0.13(+1.46%)
Aug 20, 2009 8.926 9.364 8.926 9.173 117,082 +0.11(+1.17%)
Aug 19, 2009 8.933 9.145 8.876 9.067 58,034 -0.05(-0.54%)
Aug 18, 2009 9.025 9.293 8.728 9.117 73,977 +0.08(+0.94%)
Aug 17, 2009 9.053 9.329 8.841 9.032 109,053 -0.24(-2.59%)
Aug 14, 2009 9.718 9.718 9.060 9.272 174,260 -0.41(-4.24%)
Aug 13, 2009 9.859 9.859 9.392 9.682 104,888 -0.13(-1.30%)
Aug 12, 2009 9.399 10.05 9.371 9.810 107,335 +0.45(+4.84%)
Aug 11, 2009 9.406 9.498 9.152 9.357 93,619 -0.06(-0.68%)
Aug 10, 2009 9.555 10.02 9.336 9.421 86,336 -0.24(-2.49%)
Aug 07, 2009 8.855 10.12 8.770 9.661 179,360 +1.10(+12.89%)
Aug 06, 2009 8.940 9.046 8.494 8.558 152,951 -0.35(-3.97%)
Aug 05, 2009 9.223 9.364 8.742 8.911 136,632 -0.33(-3.52%)
Aug 04, 2009 8.883 9.406 8.883 9.237 158,976 +0.29(+3.24%)
Aug 03, 2009 9.237 9.350 8.657 8.947 117,743 +0.01(+0.08%)
Jul 31, 2009 9.329 9.371 8.848 8.940 83,493 -0.46(-4.89%)
Jul 30, 2009 9.145 9.647 9.088 9.399 126,743 +0.39(+4.32%)
Jul 29, 2009 9.336 9.421 8.841 9.010 117,468 -0.42(-4.50%)
Jul 28, 2009 9.102 9.477 8.869 9.435 128,441 +0.22(+2.38%)
Jul 27, 2009 9.619 9.619 8.869 9.216 139,472 -0.55(-5.65%)
Jul 24, 2009 9.640 9.803 9.223 9.767 2,433 -0.01(-0.14%)
Jul 23, 2009 9.371 10.15 9.187 9.781 159,947 +0.43(+4.61%)
Jul 22, 2009 9.194 9.449 9.053 9.350 81,848 +0.11(+1.15%)
Jul 21, 2009 9.357 9.406 9.124 9.244 142,603 -0.02(-0.23%)
Jul 20, 2009 8.989 9.329 8.883 9.265 155,226 +0.34(+3.80%)
Jul 17, 2009 8.763 8.975 8.614 8.926 132,541 +0.16(+1.86%)
Jul 16, 2009 8.438 8.876 8.289 8.763 127,682 +0.28(+3.34%)
Jul 15, 2009 8.133 8.480 7.971 8.480 130,131 +0.52(+6.58%)
Jul 14, 2009 8.091 8.091 7.730 7.957 84,347 -0.02(-0.27%)
Jul 13, 2009 7.773 8.056 7.638 7.978 205,965 +0.28(+3.68%)
Jul 10, 2009 7.313 7.773 7.172 7.695 128,461 +0.42(+5.73%)
Jul 09, 2009 7.193 7.412 7.044 7.278 77,557 +0.17(+2.39%)
Jul 08, 2009 7.214 7.271 7.073 7.108 105,878 +0.04(+0.50%)
Jul 07, 2009 7.214 7.271 7.073 7.073 111,952 -0.14(-1.96%)
Jul 06, 2009 7.115 7.256 6.952 7.214 110,367 +0.18(+2.51%)
Jul 02, 2009 7.780 7.780 7.037 7.037 132,256 -0.81(-10.28%)
Jul 01, 2009 7.610 7.978 7.483 7.843 160,159 +0.40(+5.42%)
Jun 30, 2009 7.582 7.794 7.327 7.440 154,658 -0.03(-0.38%)
Jun 29, 2009 7.264 7.603 7.016 7.469 137,278 +0.22(+3.02%)
Jun 26, 2009 7.101 7.299 6.860 7.249 175,769 +0.11(+1.59%)
Jun 25, 2009 7.009 7.136 6.903 7.136 54,828 +0.27(+3.91%)
Jun 24, 2009 7.002 7.228 6.761 6.867 75,983 -0.06(-0.92%)
Jun 23, 2009 7.165 7.242 6.903 6.931 70,820 -0.14(-2.00%)
Jun 22, 2009 7.334 7.348 7.023 7.073 157,411 -0.32(-4.31%)
Jun 19, 2009 7.433 7.624 7.355 7.391 176,728 +0.12(+1.65%)
Jun 18, 2009 7.285 7.454 7.143 7.271 70,807 -0.07(-0.96%)
Jun 17, 2009 7.143 7.490 7.030 7.341 108,740 +0.24(+3.39%)
Jun 16, 2009 7.568 7.624 6.974 7.101 116,643 -0.40(-5.37%)
Jun 15, 2009 7.660 7.660 7.306 7.504 147,898 -0.37(-4.67%)
Jun 12, 2009 7.589 7.950 7.504 7.872 98,600 +0.17(+2.20%)
Jun 11, 2009 7.942 8.105 7.660 7.702 92,864 -0.23(-2.94%)
Jun 10, 2009 8.133 8.197 7.447 7.935 155,713 -0.08(-0.97%)
Jun 09, 2009 8.091 8.204 7.744 8.013 93,505 +0.01(+0.09%)
Jun 08, 2009 7.858 8.261 7.702 8.006 113,480 -0.15(-1.82%)
Jun 05, 2009 8.459 8.459 7.942 8.155 112,662 -0.18(-2.12%)
Jun 04, 2009 8.310 8.459 8.006 8.331 122,749 +0.06(+0.68%)
Jun 03, 2009 8.056 8.282 7.957 8.275 140,372 +0.08(+1.04%)
Jun 02, 2009 8.261 8.494 7.928 8.190 173,473 -0.15(-1.78%)
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.