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 )

13.30 -0.05 (-0.37%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 29, 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 (%)
Apr 30, 2003 9.619 10.18 9.619 10.04 30,964 +0.35(+3.65%)
Apr 29, 2003 9.902 9.937 9.689 9.689 8,483 -0.18(-1.79%)
Apr 28, 2003 9.619 9.972 9.583 9.866 22,198 +0.29(+3.03%)
Apr 25, 2003 9.760 9.803 9.548 9.576 18,946 -0.33(-3.29%)
Apr 24, 2003 10.01 10.05 9.902 9.902 11,735 -0.13(-1.27%)
Apr 23, 2003 10.04 10.11 9.972 10.03 21,350 -0.01(-0.14%)
Apr 22, 2003 9.902 10.17 9.902 10.04 44,114 +0.07(+0.71%)
Apr 21, 2003 9.937 10.06 9.845 9.972 32,944 +0.02(+0.21%)
Apr 17, 2003 9.972 10.04 9.880 9.951 23,753 +0.14(+1.44%)
Apr 16, 2003 10.07 10.07 9.576 9.810 40,720 -0.26(-2.60%)
Apr 15, 2003 10.18 10.18 10.06 10.07 19,087 -0.18(-1.79%)
Apr 14, 2003 9.902 10.29 9.902 10.26 18,805 +0.35(+3.57%)
Apr 11, 2003 10.34 10.40 9.902 9.902 23,753 -0.44(-4.24%)
Apr 10, 2003 10.11 10.47 10.11 10.34 19,936 +0.21(+2.10%)
Apr 09, 2003 10.60 10.60 10.08 10.13 39,731 -0.44(-4.15%)
Apr 08, 2003 9.795 10.59 9.795 10.57 40,013 +0.59(+5.88%)
Apr 07, 2003 9.902 10.47 9.902 9.979 31,388 +0.15(+1.51%)
Apr 04, 2003 10.04 10.12 9.831 9.831 19,229 -0.21(-2.11%)
Apr 03, 2003 9.972 10.15 9.972 10.04 22,764 +0.03(+0.28%)
Apr 02, 2003 9.795 10.11 9.795 10.01 25,026 +0.29(+2.98%)
Apr 01, 2003 9.583 9.795 9.477 9.725 27,854 +0.11(+1.10%)
Mar 31, 2003 9.619 10.05 9.449 9.619 55,001 -0.07(-0.73%)
Mar 28, 2003 9.831 9.866 9.371 9.689 39,872 -0.21(-2.14%)
Mar 27, 2003 10.00 10.00 9.583 9.902 18,946 -0.10(-0.99%)
Mar 26, 2003 10.28 10.35 10.00 10.00 22,057 -0.28(-2.68%)
Mar 25, 2003 10.29 10.43 10.22 10.28 22,198 -0.08(-0.82%)
Mar 24, 2003 10.68 10.68 10.33 10.36 17,391 -0.38(-3.55%)
Mar 21, 2003 10.82 10.85 10.65 10.74 71,402 +0.03(+0.26%)
Mar 20, 2003 10.54 10.61 10.04 10.71 73,523 +0.11(+1.00%)
Mar 19, 2003 10.43 10.61 10.43 10.61 21,915 +0.18(+1.69%)
Mar 18, 2003 10.43 10.43 10.21 10.43 32,378 -0.04(-0.41%)
Mar 17, 2003 9.654 10.47 9.654 10.47 63,626 +0.75(+7.71%)
Mar 14, 2003 9.689 9.859 9.583 9.725 24,319 +0.11(+1.10%)
Mar 13, 2003 9.406 9.689 9.300 9.619 27,995 +0.28(+3.03%)
Mar 12, 2003 9.442 9.619 9.300 9.336 40,437 -0.14(-1.49%)
Mar 11, 2003 9.279 9.513 9.279 9.477 27,005 +0.13(+1.36%)
Mar 10, 2003 9.619 9.626 9.350 9.350 24,602 -0.30(-3.08%)
Mar 07, 2003 9.336 9.689 9.300 9.647 25,309 +0.24(+2.56%)
Mar 06, 2003 9.442 9.442 9.343 9.406 15,128 -0.07(-0.75%)
Mar 05, 2003 9.406 9.513 9.371 9.477 11,876 +0.13(+1.44%)
Mar 04, 2003 9.378 9.435 9.343 9.343 14,987 -0.05(-0.53%)
Mar 03, 2003 9.513 9.689 9.378 9.392 21,350 -0.08(-0.90%)
Feb 28, 2003 9.838 9.838 9.046 9.477 138,139 -0.36(-3.67%)
Feb 27, 2003 9.831 9.972 9.824 9.838 16,966 +0.04(+0.43%)
Feb 26, 2003 9.795 9.852 9.795 9.795 15,694 -0.05(-0.50%)
Feb 25, 2003 9.831 9.845 9.406 9.845 21,491 +0.08(+0.80%)
Feb 24, 2003 10.04 10.04 9.718 9.767 36,337 -0.28(-2.75%)
Feb 21, 2003 9.831 10.04 9.774 10.04 33,509 +0.24(+2.45%)
Feb 20, 2003 9.852 9.880 9.760 9.803 12,442 -0.06(-0.65%)
Feb 19, 2003 9.859 9.880 9.831 9.866 11,735 -0.04(-0.36%)
Feb 18, 2003 9.718 9.902 9.718 9.902 49,204 +0.21(+2.19%)
Feb 14, 2003 9.315 9.746 9.315 9.689 31,106 +0.36(+3.87%)
Feb 13, 2003 9.442 9.442 9.265 9.329 12,583 -0.15(-1.57%)
Feb 12, 2003 9.265 9.513 9.265 9.477 52,314 +0.18(+1.90%)
Feb 11, 2003 9.597 9.654 9.208 9.300 52,032 -0.40(-4.15%)
Feb 10, 2003 9.442 9.781 9.442 9.704 32,944 +0.19(+2.01%)
Feb 07, 2003 9.612 9.866 9.513 9.513 39,165 -0.07(-0.74%)
Feb 06, 2003 9.972 10.00 9.583 9.583 27,571 -0.37(-3.70%)
Feb 05, 2003 10.22 10.54 9.909 9.951 65,888 -0.23(-2.22%)
Feb 04, 2003 9.548 10.40 9.548 10.18 68,999 +0.59(+6.12%)
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.