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 )

11.25 -0.49 (-4.17%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Jul 30, 2010 8.809 8.830 8.462 8.809 136,430 +0.12(+1.41%)
Jul 29, 2010 8.628 8.837 8.520 8.686 154,835 +0.12(+1.43%)
Jul 28, 2010 8.563 8.693 8.448 8.563 999 +0.04(+0.47%)
Jul 27, 2010 8.602 8.903 8.480 8.523 266,261 -0.04(-0.50%)
Jul 26, 2010 8.423 8.573 8.344 8.566 198,932 +0.18(+2.14%)
Jul 23, 2010 8.007 8.509 7.936 8.387 169,669 +0.30(+3.72%)
Jul 22, 2010 7.706 8.151 7.706 8.086 242,451 +0.62(+8.25%)
Jul 21, 2010 7.491 7.584 7.341 7.470 190,495 +0.02(+0.29%)
Jul 20, 2010 7.125 7.455 7.082 7.448 115,141 +0.23(+3.18%)
Jul 19, 2010 7.183 7.305 7.004 7.219 143,446 +0.04(+0.60%)
Jul 16, 2010 7.176 7.262 7.125 7.176 233,156 -0.16(-2.25%)
Jul 15, 2010 7.312 7.369 7.219 7.341 243,743 +0.06(+0.79%)
Jul 14, 2010 7.240 7.369 7.147 7.283 102,654 +0.04(+0.59%)
Jul 13, 2010 7.240 7.276 6.953 7.240 2,460 +0.60(+9.07%)
Jul 12, 2010 6.459 6.660 6.380 6.638 155,871 +0.16(+2.55%)
Jul 09, 2010 6.473 6.574 6.373 6.473 157,461 +0.01(+0.11%)
Jul 08, 2010 6.466 6.487 6.222 6.466 747 +0.14(+2.27%)
Jul 07, 2010 6.330 6.409 6.165 6.323 348,761 +0.04(+0.68%)
Jul 06, 2010 6.280 6.652 6.272 6.280 1,258 -0.15(-2.34%)
Jul 02, 2010 6.430 6.652 6.380 6.430 162,808 -0.16(-2.39%)
Jul 01, 2010 6.817 6.817 6.452 6.588 170,510 -0.19(-2.85%)
Jun 30, 2010 6.781 7.061 6.760 6.781 1,973 -0.16(-2.27%)
Jun 29, 2010 7.168 7.168 6.875 6.939 167,679 -0.46(-6.20%)
Jun 25, 2010 7.398 7.441 7.183 7.398 277,538 +0.16(+2.28%)
Jun 24, 2010 7.233 7.384 7.176 7.233 146 -0.11(-1.56%)
Jun 23, 2010 7.348 7.470 7.255 7.348 80,266 +0.01(+0.10%)
Jun 22, 2010 7.341 7.663 7.333 7.341 717 -0.21(-2.75%)
Jun 21, 2010 7.814 7.950 7.477 7.548 110,856 -0.20(-2.59%)
Jun 18, 2010 7.749 8.086 7.735 7.749 168,233 -0.15(-1.91%)
Jun 17, 2010 7.900 7.986 7.763 7.900 139 -0.06(-0.81%)
Jun 16, 2010 7.964 8.093 7.857 7.964 153,286 -0.10(-1.24%)
Jun 15, 2010 8.065 8.100 7.921 8.065 1,247 +0.18(+2.27%)
Jun 14, 2010 8.029 8.065 7.857 7.885 163,976 -0.04(-0.54%)
Jun 11, 2010 7.799 7.971 7.728 7.928 142,772 +0.00(+0.00%)
Jun 10, 2010 7.928 7.936 7.534 7.928 1,159 +0.54(+7.38%)
Jun 09, 2010 7.599 7.634 7.319 7.384 160,699 -0.14(-1.81%)
Jun 08, 2010 7.391 7.591 7.147 7.520 171,259 +0.16(+2.14%)
Jun 07, 2010 7.606 7.720 7.341 7.362 118,629 -0.22(-2.84%)
Jun 04, 2010 7.577 7.842 7.541 7.577 176,344 -0.37(-4.60%)
Jun 03, 2010 7.943 8.029 7.792 7.943 139 +0.06(+0.73%)
Jun 02, 2010 7.885 7.943 7.563 7.885 205,322 +0.22(+2.90%)
Jun 01, 2010 7.663 7.950 7.656 7.663 1,011 -0.19(-2.37%)
May 28, 2010 7.849 7.964 7.742 7.849 115,848 -0.14(-1.71%)
May 27, 2010 7.728 7.986 7.627 7.986 127,435 +0.49(+6.60%)
May 26, 2010 7.491 7.842 7.434 7.491 1,014 +0.08(+1.06%)
May 25, 2010 7.298 7.477 7.190 7.412 198,427 -0.13(-1.71%)
May 24, 2010 7.835 7.943 7.505 7.541 198,336 -0.29(-3.66%)
May 21, 2010 7.527 7.878 7.498 7.828 287,229 +0.22(+2.82%)
May 20, 2010 7.842 7.971 7.599 7.613 281,466 -0.62(-7.57%)
May 19, 2010 8.437 8.495 8.179 8.237 218,771 -0.24(-2.79%)
May 18, 2010 8.903 8.975 8.387 8.473 229,571 -0.28(-3.19%)
May 17, 2010 8.781 8.875 8.423 8.753 186,123 +0.06(+0.74%)
May 14, 2010 8.688 8.695 8.444 8.688 142,165 -0.09(-0.98%)
May 13, 2010 8.832 8.903 8.638 8.774 196,119 -0.07(-0.81%)
May 12, 2010 8.631 8.853 8.559 8.846 206,750 +0.22(+2.58%)
May 11, 2010 8.645 8.681 8.581 8.624 179,473 -0.06(-0.74%)
May 10, 2010 8.588 8.710 8.487 8.688 191,612 +0.42(+5.12%)
May 07, 2010 8.566 8.688 8.172 8.265 246,477 -0.41(-4.71%)
May 06, 2010 8.817 9.720 8.287 8.674 209,155 -0.20(-2.26%)
May 05, 2010 8.932 9.133 8.860 8.875 124,729 -0.22(-2.44%)
May 04, 2010 9.233 9.326 8.932 9.097 199,446 -0.32(-3.35%)
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.