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 )

11.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Sep 30, 2011 7.568 7.709 7.397 7.404 208,529 -0.33(-4.33%)
Sep 29, 2011 7.560 7.739 7.434 7.739 93,049 +0.37(+5.05%)
Sep 28, 2011 7.798 7.873 7.337 7.367 133,355 -0.41(-5.26%)
Sep 27, 2011 7.657 8.088 7.575 7.776 123,657 +0.20(+2.65%)
Sep 26, 2011 7.456 7.612 7.248 7.575 94,063 +0.22(+2.93%)
Sep 23, 2011 7.248 7.590 7.248 7.359 58,901 +0.08(+1.12%)
Sep 22, 2011 7.456 7.590 7.173 7.277 166,221 -0.41(-5.32%)
Sep 21, 2011 7.962 8.148 7.664 7.687 210,784 -0.25(-3.19%)
Sep 20, 2011 8.215 8.327 7.940 7.940 138,403 -0.21(-2.56%)
Sep 19, 2011 8.223 8.379 7.999 8.148 338,637 -0.22(-2.67%)
Sep 16, 2011 7.449 8.423 7.449 8.371 801,138 +0.75(+9.86%)
Sep 15, 2011 6.920 7.806 6.920 7.620 401,179 +1.14(+17.57%)
Sep 14, 2011 6.332 6.649 6.243 6.481 108,755 +0.19(+2.96%)
Sep 13, 2011 6.437 6.474 6.199 6.295 90,567 -0.07(-1.17%)
Sep 12, 2011 6.072 6.399 6.013 6.370 115,280 +0.25(+4.01%)
Sep 09, 2011 6.385 6.466 6.102 6.124 154,157 -0.33(-5.18%)
Sep 08, 2011 6.913 7.002 6.385 6.459 65,723 -0.51(-7.36%)
Sep 07, 2011 6.630 7.024 6.630 6.972 151,603 +0.46(+7.09%)
Sep 06, 2011 6.444 6.600 6.280 6.511 144,397 -0.16(-2.34%)
Sep 02, 2011 6.898 7.002 6.623 6.667 134,870 -0.40(-5.68%)
Sep 01, 2011 7.263 7.397 6.980 7.069 125,620 -0.21(-2.86%)
Aug 31, 2011 7.635 7.635 7.257 7.277 66,455 -0.28(-3.65%)
Aug 30, 2011 7.456 7.605 7.344 7.553 47,959 +0.05(+0.69%)
Aug 29, 2011 7.144 7.531 7.144 7.501 90,681 +0.44(+6.22%)
Aug 26, 2011 6.794 7.136 6.652 7.062 74,717 +0.26(+3.83%)
Aug 25, 2011 7.263 7.285 6.727 6.801 124,974 -0.41(-5.68%)
Aug 24, 2011 6.794 7.255 6.794 7.211 103,098 +0.39(+5.67%)
Aug 23, 2011 6.146 6.861 6.146 6.824 154,923 +0.70(+11.42%)
Aug 22, 2011 6.146 6.273 5.990 6.124 96,736 +0.15(+2.49%)
Aug 19, 2011 6.020 6.258 5.953 5.975 457,453 -0.12(-1.95%)
Aug 18, 2011 6.258 6.474 6.035 6.094 172,923 -0.36(-5.54%)
Aug 17, 2011 6.355 6.511 6.355 6.452 80,845 +0.11(+1.76%)
Aug 16, 2011 6.303 6.422 6.154 6.340 94,870 -0.07(-1.16%)
Aug 15, 2011 6.273 6.466 6.273 6.414 109,506 +0.24(+3.86%)
Aug 12, 2011 6.087 6.258 5.990 6.176 115,680 +0.14(+2.34%)
Aug 11, 2011 6.050 6.243 6.020 6.035 171,185 +0.04(+0.62%)
Aug 10, 2011 6.563 6.563 5.983 5.998 139,287 -0.69(-10.34%)
Aug 09, 2011 6.407 6.697 5.960 6.690 213,457 +0.63(+10.44%)
Aug 08, 2011 6.407 6.578 6.042 6.057 167,975 -0.57(-8.54%)
Aug 05, 2011 6.786 6.838 6.504 6.623 59,444 -0.07(-1.00%)
Aug 04, 2011 6.980 6.987 6.682 6.690 74,572 -0.39(-5.57%)
Aug 03, 2011 6.987 7.106 6.824 7.084 73,075 +0.08(+1.17%)
Aug 02, 2011 7.218 7.337 6.987 7.002 89,716 -0.25(-3.39%)
Aug 01, 2011 7.292 7.307 7.069 7.248 98,660 +0.04(+0.62%)
Jul 29, 2011 7.158 7.270 7.121 7.203 50,460 -0.04(-0.51%)
Jul 28, 2011 7.389 7.426 7.211 7.240 55,070 -0.12(-1.62%)
Jul 27, 2011 7.411 7.449 7.263 7.359 249,581 -0.08(-1.10%)
Jul 26, 2011 7.404 7.516 7.367 7.441 98,193 +0.06(+0.81%)
Jul 25, 2011 7.449 7.493 7.322 7.382 119,061 -0.10(-1.39%)
Jul 22, 2011 7.508 7.508 7.478 7.486 58,237 -0.02(-0.30%)
Jul 21, 2011 7.471 7.568 7.471 7.508 97,824 +0.17(+2.38%)
Jul 20, 2011 7.414 7.451 7.326 7.333 45,879 -0.05(-0.70%)
Jul 19, 2011 7.311 7.414 7.267 7.385 106,376 +0.15(+2.14%)
Jul 18, 2011 7.215 7.245 7.141 7.230 130,609 +0.02(+0.31%)
Jul 15, 2011 7.164 7.289 7.105 7.208 116,450 +0.04(+0.51%)
Jul 14, 2011 7.333 7.333 7.156 7.171 90,020 -0.17(-2.31%)
Jul 13, 2011 7.370 7.378 7.289 7.341 136,612 +0.03(+0.40%)
Jul 12, 2011 7.333 7.363 7.274 7.311 75,119 -0.05(-0.70%)
Jul 11, 2011 7.407 7.481 7.348 7.363 56,160 -0.15(-2.06%)
Jul 08, 2011 7.378 7.525 7.326 7.518 66,750 +0.00(+0.00%)
Jul 07, 2011 7.525 7.614 7.466 7.518 74,641 +0.04(+0.49%)
Jul 06, 2011 7.496 7.533 7.313 7.481 65,067 -0.04(-0.59%)
Jul 05, 2011 7.562 7.592 7.466 7.525 91,155 +0.00(+0.00%)
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.