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 )

11.24 -0.50 (-4.26%)
Streaming Delayed Price Updated: 2:25 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 (%)
Dec 31, 2010 9.673 9.832 9.622 9.643 86,103 -0.05(-0.52%)
Dec 30, 2010 9.956 9.978 9.622 9.694 132,008 -0.30(-2.98%)
Dec 29, 2010 10.16 10.17 9.978 9.992 31,188 -0.16(-1.57%)
Dec 28, 2010 10.23 10.25 10.13 10.15 49,512 -0.10(-0.99%)
Dec 27, 2010 10.18 10.31 10.14 10.25 55,599 +0.03(+0.28%)
Dec 23, 2010 10.25 10.33 10.16 10.22 65,621 +0.01(+0.07%)
Dec 22, 2010 10.38 10.38 10.12 10.22 69,465 -0.15(-1.40%)
Dec 21, 2010 10.41 10.51 10.33 10.36 47,284 +0.01(+0.07%)
Dec 20, 2010 10.46 10.52 10.34 10.36 117,061 -0.04(-0.35%)
Dec 17, 2010 10.18 10.39 10.06 10.39 219,852 +0.17(+1.64%)
Dec 16, 2010 10.21 10.38 10.14 10.22 74,355 +0.03(+0.29%)
Dec 15, 2010 10.31 10.41 10.19 10.20 68,294 -0.16(-1.54%)
Dec 14, 2010 10.47 10.47 10.30 10.36 58,317 -0.05(-0.49%)
Dec 13, 2010 10.64 10.64 10.38 10.41 82,152 -0.16(-1.51%)
Dec 10, 2010 10.41 10.63 10.28 10.57 57,317 +0.17(+1.68%)
Dec 09, 2010 10.33 10.45 10.23 10.39 69,510 +0.15(+1.42%)
Dec 08, 2010 10.40 10.42 10.16 10.25 66,507 -0.11(-1.05%)
Dec 07, 2010 10.17 10.45 10.000 10.36 107,771 +0.19(+1.86%)
Dec 06, 2010 10.06 10.17 9.925 10.17 57,888 +0.07(+0.72%)
Dec 03, 2010 9.832 10.12 9.658 10.09 80,122 +0.17(+1.76%)
Dec 02, 2010 9.992 10.10 9.825 9.920 50,727 -0.04(-0.44%)
Dec 01, 2010 9.643 9.978 9.629 9.963 87,473 +0.55(+5.79%)
Nov 30, 2010 9.469 9.527 9.273 9.418 102,253 -0.20(-2.04%)
Nov 29, 2010 9.389 9.665 9.157 9.614 66,756 +0.12(+1.30%)
Nov 26, 2010 9.585 9.636 9.476 9.491 9,113 -0.19(-1.95%)
Nov 24, 2010 9.585 9.680 9.680 9.680 46,136 +0.20(+2.15%)
Nov 23, 2010 9.396 9.549 9.364 9.476 50,768 -0.08(-0.84%)
Nov 22, 2010 9.636 9.723 9.404 9.556 34,163 -0.15(-1.57%)
Nov 19, 2010 9.673 9.716 9.469 9.709 90,827 +0.04(+0.45%)
Nov 18, 2010 9.164 9.767 9.164 9.665 87,944 +0.62(+6.91%)
Nov 17, 2010 9.106 9.178 8.946 9.040 51,847 -0.04(-0.48%)
Nov 16, 2010 9.622 9.629 8.928 9.084 114,019 -0.41(-4.29%)
Nov 15, 2010 9.491 9.782 9.491 9.491 60,713 +0.08(+0.85%)
Nov 12, 2010 9.534 9.643 9.411 9.411 55,912 -0.24(-2.48%)
Nov 11, 2010 9.585 9.796 9.476 9.651 96,394 -0.07(-0.75%)
Nov 10, 2010 9.716 9.723 9.614 9.723 107,529 +0.04(+0.45%)
Nov 09, 2010 9.643 9.723 9.629 9.680 61,951 -0.04(-0.37%)
Nov 08, 2010 9.636 9.716 9.534 9.716 57,461 +0.08(+0.83%)
Nov 05, 2010 9.687 9.687 9.556 9.636 100,273 -0.08(-0.82%)
Nov 04, 2010 9.723 9.723 9.622 9.716 119,450 +0.16(+1.67%)
Nov 03, 2010 9.629 9.673 9.353 9.556 28,352 -0.02(-0.23%)
Nov 02, 2010 9.440 9.694 9.440 9.578 84,583 +0.28(+2.97%)
Nov 01, 2010 9.382 9.556 9.120 9.302 63,567 +0.00(+0.00%)
Oct 29, 2010 9.331 9.491 9.215 9.302 41,584 -0.10(-1.08%)
Oct 28, 2010 9.433 9.469 9.266 9.404 36,981 +0.08(+0.86%)
Oct 27, 2010 9.396 9.433 9.106 9.324 47,443 -0.15(-1.61%)
Oct 25, 2010 9.476 9.694 9.440 9.476 37,781 +0.06(+0.62%)
Oct 22, 2010 9.280 9.447 9.222 9.418 38,666 +0.17(+1.81%)
Oct 21, 2010 9.585 9.658 9.113 9.251 50,886 -0.24(-2.49%)
Oct 20, 2010 9.357 9.581 9.321 9.487 52,583 +0.22(+2.34%)
Oct 19, 2010 9.415 9.639 9.198 9.271 78,091 -0.32(-3.39%)
Oct 18, 2010 9.523 9.624 9.386 9.595 45,964 +0.13(+1.37%)
Oct 15, 2010 9.689 9.689 9.401 9.466 86,045 -0.14(-1.50%)
Oct 14, 2010 9.639 9.660 9.473 9.610 72,517 +0.00(+0.00%)
Oct 13, 2010 9.516 9.660 9.343 9.610 77,112 +0.12(+1.22%)
Oct 12, 2010 9.299 9.552 9.141 9.494 63,643 +0.13(+1.39%)
Oct 11, 2010 9.458 9.516 9.328 9.364 103,606 -0.06(-0.61%)
Oct 08, 2010 9.422 9.502 9.170 9.422 88,173 +0.17(+1.79%)
Oct 07, 2010 9.408 9.408 9.191 9.256 558 -0.09(-0.93%)
Oct 06, 2010 9.213 9.372 9.141 9.343 128,686 +0.08(+0.86%)
Oct 05, 2010 8.794 9.285 8.787 9.263 142,773 +0.58(+6.74%)
Oct 04, 2010 8.736 8.787 8.556 8.679 111,547 -0.10(-1.15%)
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.