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 (%)
Sep 30, 2008 10.83 11.58 10.78 11.37 213,061 +0.59(+5.51%)
Sep 29, 2008 10.44 11.43 10.43 10.78 276,444 +0.16(+1.46%)
Sep 26, 2008 9.958 10.64 9.958 10.62 0 +0.40(+3.87%)
Sep 25, 2008 9.739 10.33 9.569 10.23 212,792 +0.54(+5.55%)
Sep 24, 2008 10.62 10.62 9.682 9.689 366,556 -0.88(-8.36%)
Sep 23, 2008 10.84 10.84 10.19 10.57 260,368 -0.16(-1.45%)
Sep 22, 2008 12.58 12.69 10.63 10.73 261,886 -2.11(-16.42%)
Sep 19, 2008 13.72 14.15 12.52 12.84 0 -0.04(-0.28%)
Sep 18, 2008 11.66 13.02 11.54 12.87 377,164 +0.35(+2.77%)
Sep 17, 2008 12.91 12.94 12.23 12.53 182,191 -0.57(-4.37%)
Sep 16, 2008 12.39 13.25 12.12 13.10 221,446 +0.45(+3.58%)
Sep 15, 2008 12.60 12.94 12.42 12.65 142,164 -0.16(-1.27%)
Sep 12, 2008 12.78 13.02 12.62 12.81 123,426 -0.25(-1.90%)
Sep 11, 2008 12.84 13.35 12.68 13.06 184,433 -0.01(-0.05%)
Sep 10, 2008 13.13 13.53 12.89 13.06 174,709 +0.16(+1.26%)
Sep 09, 2008 13.40 13.96 12.90 12.90 251,908 -0.45(-3.34%)
Sep 08, 2008 12.91 13.44 12.89 13.35 197,555 +0.83(+6.61%)
Sep 05, 2008 11.99 12.54 11.81 12.52 0 +0.45(+3.69%)
Sep 04, 2008 12.41 12.43 12.02 12.07 148,251 -0.48(-3.83%)
Sep 03, 2008 12.29 12.65 12.19 12.55 167,336 +0.27(+2.19%)
Sep 02, 2008 12.43 12.89 11.78 12.29 148,128 +0.13(+1.11%)
Aug 29, 2008 12.41 12.41 11.99 12.15 0 -0.33(-2.66%)
Aug 28, 2008 12.07 12.56 11.84 12.48 270,330 +0.46(+3.82%)
Aug 27, 2008 12.02 12.13 11.73 12.02 140,756 -0.02(-0.18%)
Aug 26, 2008 12.23 12.33 11.81 12.04 150,152 -0.16(-1.28%)
Aug 25, 2008 12.49 12.70 12.10 12.20 206,554 -0.34(-2.71%)
Aug 22, 2008 12.37 13.01 12.34 12.54 0 +0.24(+1.95%)
Aug 21, 2008 12.27 12.43 12.06 12.30 117,215 -0.08(-0.69%)
Aug 20, 2008 12.50 12.82 12.18 12.38 139,997 -0.11(-0.91%)
Aug 19, 2008 12.74 12.85 12.24 12.50 131,047 -0.35(-2.70%)
Aug 18, 2008 13.44 13.49 12.76 12.84 149,696 -0.63(-4.67%)
Aug 15, 2008 12.55 13.71 12.55 13.47 0 -0.07(-0.52%)
Aug 14, 2008 13.01 13.80 13.01 13.54 111,614 +0.37(+2.85%)
Aug 13, 2008 13.03 13.43 12.83 13.17 138,494 +0.04(+0.27%)
Aug 12, 2008 12.93 13.30 12.86 13.13 122,121 +0.15(+1.14%)
Aug 11, 2008 12.74 13.52 12.74 12.99 192,974 +0.25(+2.00%)
Aug 08, 2008 12.21 12.93 12.21 12.73 207,694 +0.56(+4.59%)
Aug 07, 2008 12.25 12.45 11.97 12.17 96,006 -0.29(-2.33%)
Aug 06, 2008 12.36 12.55 11.84 12.46 117,158 +0.04(+0.34%)
Aug 05, 2008 11.91 12.50 11.84 12.42 167,266 +0.71(+6.10%)
Aug 04, 2008 11.68 11.87 11.33 11.71 122,387 +0.02(+0.18%)
Aug 01, 2008 11.31 11.83 11.13 11.68 150,480 +0.43(+3.83%)
Jul 31, 2008 11.31 11.63 11.21 11.25 145,351 -0.28(-2.45%)
Jul 30, 2008 11.13 11.58 11.05 11.54 184,890 +0.51(+4.62%)
Jul 29, 2008 11.03 11.13 10.63 11.03 259,092 +0.35(+3.31%)
Jul 28, 2008 10.98 11.19 10.61 10.67 176,969 -0.40(-3.64%)
Jul 25, 2008 11.31 11.79 11.00 11.08 220,433 -0.12(-1.07%)
Jul 24, 2008 11.78 11.83 11.00 11.20 217,673 -0.43(-3.71%)
Jul 23, 2008 11.46 11.97 11.28 11.63 155,072 +0.12(+1.04%)
Jul 22, 2008 10.74 11.55 10.63 11.51 246,905 +0.69(+6.41%)
Jul 21, 2008 10.67 10.91 10.49 10.81 57,108 +0.13(+1.19%)
Jul 18, 2008 10.87 11.06 10.63 10.69 107,869 -0.18(-1.69%)
Jul 17, 2008 10.26 10.88 10.11 10.87 147,768 +0.57(+5.49%)
Jul 16, 2008 9.675 10.38 9.605 10.30 173,187 +0.69(+7.13%)
Jul 15, 2008 9.725 9.958 9.223 9.619 219,971 -0.30(-3.06%)
Jul 14, 2008 10.25 10.46 9.774 9.923 134,419 -0.22(-2.16%)
Jul 11, 2008 9.895 10.27 9.520 10.14 158,615 +0.16(+1.56%)
Jul 10, 2008 9.746 10.26 9.619 9.986 146,985 +0.20(+2.02%)
Jul 09, 2008 10.38 10.40 9.725 9.788 145,759 -0.59(-5.66%)
Jul 08, 2008 10.01 10.40 9.845 10.38 246,059 +0.35(+3.53%)
Jul 07, 2008 9.951 10.23 9.760 10.02 131,513 +0.17(+1.72%)
Jul 04, 2008 9.810 10.10 9.590 9.852 66,480 +0.00(+0.00%)
Jul 03, 2008 9.810 10.10 9.590 9.852 66,480 +0.05(+0.50%)
Jul 02, 2008 10.28 10.30 9.689 9.803 157,938 -0.51(-4.94%)
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.