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 )

11.20 -0.54 (-4.64%)
Streaming Delayed Price Updated: 2:11 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 (%)
Nov 30, 2012 9.002 9.148 8.917 9.125 138,200 +0.15(+1.72%)
Nov 29, 2012 8.778 9.025 8.732 8.971 73,480 +0.26(+3.01%)
Nov 28, 2012 8.539 8.863 8.531 8.709 250,846 +0.15(+1.71%)
Nov 27, 2012 8.393 8.624 8.393 8.562 112,629 +0.15(+1.74%)
Nov 26, 2012 8.578 8.639 8.354 8.416 91,853 -0.17(-1.97%)
Nov 23, 2012 8.570 8.616 8.531 8.585 22,142 +0.06(+0.72%)
Nov 21, 2012 8.339 8.609 8.308 8.524 57,156 +0.20(+2.41%)
Nov 20, 2012 8.308 8.362 8.246 8.323 33,553 -0.02(-0.18%)
Nov 19, 2012 8.239 8.354 8.154 8.339 103,951 +0.22(+2.66%)
Nov 16, 2012 7.946 8.177 7.915 8.123 100,997 +0.14(+1.74%)
Nov 15, 2012 8.131 8.177 7.946 7.984 129,268 -0.15(-1.89%)
Nov 14, 2012 8.424 8.424 8.084 8.138 211,952 -0.25(-3.03%)
Nov 13, 2012 8.431 8.493 8.385 8.393 111,002 -0.11(-1.27%)
Nov 12, 2012 8.624 8.624 8.478 8.501 72,883 -0.09(-1.08%)
Nov 09, 2012 8.524 8.678 8.524 8.593 78,957 +0.02(+0.18%)
Nov 08, 2012 8.439 8.662 8.439 8.578 147,795 +0.11(+1.27%)
Nov 07, 2012 8.524 8.624 8.431 8.470 120,233 -0.08(-0.99%)
Nov 06, 2012 8.470 8.623 8.439 8.555 88,019 +0.11(+1.28%)
Nov 05, 2012 8.516 8.531 8.431 8.447 101,134 -0.03(-0.36%)
Nov 02, 2012 8.539 8.562 8.439 8.478 121,704 +0.01(+0.09%)
Nov 01, 2012 8.431 8.470 8.347 8.470 137,127 +0.07(+0.83%)
Oct 31, 2012 8.300 8.493 8.300 8.400 67,864 +0.08(+0.93%)
Oct 26, 2012 8.370 8.323 8.323 8.323 114,054 -0.07(-0.83%)
Oct 25, 2012 8.478 8.493 8.300 8.393 100,315 +0.02(+0.23%)
Oct 24, 2012 8.511 8.511 8.343 8.373 98,123 -0.11(-1.35%)
Oct 23, 2012 8.381 8.526 8.328 8.488 73,176 +0.23(+2.78%)
Oct 19, 2012 8.481 8.481 8.068 8.259 300,452 -0.29(-3.40%)
Oct 18, 2012 8.526 8.633 8.351 8.549 411,903 +0.01(+0.09%)
Oct 17, 2012 8.412 8.626 8.412 8.542 238,953 +0.08(+0.90%)
Oct 16, 2012 8.595 8.595 8.396 8.465 293,609 -0.05(-0.63%)
Oct 15, 2012 8.473 8.595 8.404 8.519 194,874 +0.10(+1.18%)
Oct 12, 2012 8.496 8.519 8.221 8.419 227,747 -0.04(-0.45%)
Oct 11, 2012 8.886 8.886 8.446 8.458 436,799 -0.32(-3.66%)
Oct 10, 2012 8.412 8.802 8.412 8.779 505,909 +0.39(+4.65%)
Oct 09, 2012 8.572 8.595 8.358 8.389 239,272 -0.22(-2.58%)
Oct 08, 2012 8.641 8.679 8.496 8.611 127,512 -0.07(-0.79%)
Oct 05, 2012 8.633 8.763 8.534 8.679 187,946 +0.08(+0.89%)
Oct 04, 2012 8.503 8.603 8.366 8.603 148,061 +0.16(+1.90%)
Oct 03, 2012 8.458 8.465 8.396 8.442 344,288 +0.01(+0.09%)
Oct 02, 2012 8.442 8.488 8.396 8.435 245,354 +0.02(+0.27%)
Oct 01, 2012 8.519 8.595 8.366 8.412 266,613 -0.08(-0.90%)
Sep 28, 2012 8.511 8.611 8.488 8.488 113,873 -0.08(-0.98%)
Sep 27, 2012 8.557 8.733 8.450 8.572 149,957 +0.07(+0.81%)
Sep 26, 2012 8.458 8.519 8.412 8.503 124,258 +0.09(+1.09%)
Sep 25, 2012 8.481 8.633 8.389 8.412 185,418 -0.02(-0.27%)
Sep 24, 2012 8.450 8.656 8.412 8.435 122,732 -0.07(-0.81%)
Sep 21, 2012 8.611 8.664 8.381 8.503 413,550 +0.03(+0.36%)
Sep 20, 2012 9.138 9.138 8.450 8.473 289,781 -0.79(-8.51%)
Sep 19, 2012 9.291 9.452 9.230 9.261 95,102 -0.02(-0.25%)
Sep 18, 2012 9.207 9.391 9.199 9.283 110,048 +0.08(+0.83%)
Sep 17, 2012 9.138 9.238 8.932 9.207 165,613 -0.04(-0.41%)
Sep 14, 2012 9.582 9.681 9.215 9.245 158,495 -0.34(-3.59%)
Sep 13, 2012 9.742 9.773 9.498 9.589 143,895 -0.13(-1.34%)
Sep 12, 2012 9.918 9.918 9.628 9.719 99,590 -0.18(-1.85%)
Sep 11, 2012 9.895 10.02 9.796 9.903 55,786 -0.01(-0.08%)
Sep 10, 2012 9.979 10.02 9.880 9.911 56,581 -0.11(-1.07%)
Sep 07, 2012 10.13 10.14 9.976 10.02 82,510 -0.06(-0.61%)
Sep 06, 2012 9.918 10.13 9.918 10.08 55,398 +0.24(+2.49%)
Sep 05, 2012 9.888 9.941 9.819 9.834 61,682 +0.01(+0.08%)
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.