The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
21.10
+0.48 (2.33%)
Nov 4, 2024, 4:00 PM EST - Market closed
The Marcus Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 20.81 | 21.32 | 20.53 | 21.10 | 21.10 | 2.33% | 651,182 |
Nov 1, 2024 | 19.44 | 20.72 | 19.11 | 20.62 | 20.62 | 9.27% | 1,276,234 |
Oct 31, 2024 | 18.00 | 19.43 | 18.00 | 18.87 | 18.87 | 9.90% | 868,032 |
Oct 30, 2024 | 16.79 | 17.35 | 16.76 | 17.17 | 17.17 | 2.14% | 323,630 |
Oct 29, 2024 | 16.67 | 16.98 | 16.67 | 16.81 | 16.81 | - | 189,518 |
Oct 28, 2024 | 16.78 | 16.95 | 16.45 | 16.81 | 16.81 | 0.90% | 233,020 |
Oct 25, 2024 | 16.47 | 16.69 | 16.47 | 16.66 | 16.66 | 1.15% | 175,655 |
Oct 24, 2024 | 16.19 | 16.50 | 16.18 | 16.47 | 16.47 | 1.60% | 182,203 |
Oct 23, 2024 | 16.49 | 16.56 | 16.16 | 16.21 | 16.21 | -1.58% | 199,051 |
Oct 22, 2024 | 16.39 | 16.59 | 16.35 | 16.47 | 16.47 | 0.49% | 189,127 |
Oct 21, 2024 | 16.50 | 16.74 | 16.29 | 16.39 | 16.39 | -0.55% | 220,207 |
Oct 18, 2024 | 16.22 | 16.50 | 16.13 | 16.48 | 16.48 | 1.92% | 211,436 |
Oct 17, 2024 | 16.05 | 16.26 | 15.85 | 16.17 | 16.17 | 1.19% | 201,646 |
Oct 16, 2024 | 15.94 | 16.03 | 15.85 | 15.98 | 15.98 | 0.44% | 177,391 |
Oct 15, 2024 | 15.67 | 15.97 | 15.59 | 15.91 | 15.91 | 1.14% | 354,154 |
Oct 14, 2024 | 15.92 | 15.95 | 15.62 | 15.73 | 15.73 | -1.19% | 197,430 |
Oct 11, 2024 | 15.56 | 15.92 | 15.48 | 15.92 | 15.92 | 2.98% | 387,313 |
Oct 10, 2024 | 15.30 | 15.56 | 15.20 | 15.46 | 15.46 | 0.91% | 561,637 |
Oct 9, 2024 | 15.31 | 15.43 | 15.22 | 15.32 | 15.32 | -0.07% | 279,886 |
Oct 8, 2024 | 15.43 | 15.51 | 15.11 | 15.33 | 15.33 | -0.84% | 316,741 |
Oct 7, 2024 | 15.71 | 15.71 | 15.32 | 15.46 | 15.46 | -2.40% | 320,274 |
Oct 4, 2024 | 15.99 | 16.01 | 15.80 | 15.84 | 15.84 | -0.50% | 337,014 |
Oct 3, 2024 | 16.06 | 16.13 | 15.78 | 15.92 | 15.92 | -1.06% | 471,883 |
Oct 2, 2024 | 15.46 | 16.17 | 15.15 | 16.09 | 16.09 | 6.20% | 751,504 |
Oct 1, 2024 | 15.13 | 15.27 | 15.06 | 15.15 | 15.15 | 0.53% | 474,938 |
Sep 30, 2024 | 15.18 | 15.21 | 14.94 | 15.07 | 15.07 | -0.40% | 262,217 |
Sep 27, 2024 | 15.25 | 15.36 | 15.11 | 15.13 | 15.13 | -0.98% | 431,284 |
Sep 26, 2024 | 15.03 | 15.36 | 14.90 | 15.28 | 15.28 | 2.34% | 407,634 |
Sep 25, 2024 | 15.05 | 15.16 | 14.87 | 14.93 | 14.93 | -0.60% | 431,404 |
Sep 24, 2024 | 14.81 | 15.12 | 14.81 | 15.02 | 15.02 | 1.01% | 496,210 |
Sep 23, 2024 | 14.93 | 14.93 | 14.55 | 14.87 | 14.87 | 0.13% | 465,728 |
Sep 20, 2024 | 14.69 | 14.98 | 14.66 | 14.85 | 14.85 | 0.34% | 737,059 |
Sep 19, 2024 | 14.99 | 14.99 | 14.72 | 14.80 | 14.80 | 0.34% | 204,497 |
Sep 18, 2024 | 14.95 | 14.97 | 14.74 | 14.75 | 14.75 | -0.74% | 343,532 |
Sep 17, 2024 | 14.62 | 14.86 | 14.49 | 14.86 | 14.86 | 2.34% | 417,961 |
Sep 16, 2024 | 14.54 | 14.63 | 14.39 | 14.52 | 14.52 | 0.21% | 241,089 |
Sep 13, 2024 | 14.36 | 14.52 | 14.32 | 14.49 | 14.49 | 1.12% | 211,357 |
Sep 12, 2024 | 14.40 | 14.52 | 14.33 | 14.33 | 14.33 | -0.49% | 210,909 |
Sep 11, 2024 | 14.42 | 14.43 | 14.11 | 14.40 | 14.40 | -0.41% | 273,167 |
Sep 10, 2024 | 14.44 | 14.62 | 14.41 | 14.46 | 14.46 | 0.49% | 213,509 |
Sep 9, 2024 | 14.38 | 14.60 | 14.34 | 14.39 | 14.39 | 0.21% | 319,042 |
Sep 6, 2024 | 14.42 | 14.53 | 14.33 | 14.36 | 14.36 | -0.76% | 458,066 |
Sep 5, 2024 | 14.65 | 14.70 | 14.34 | 14.47 | 14.47 | -0.82% | 305,808 |
Sep 4, 2024 | 14.14 | 14.62 | 14.09 | 14.59 | 14.59 | 3.55% | 383,673 |
Sep 3, 2024 | 14.01 | 14.16 | 13.94 | 14.09 | 14.09 | -0.42% | 384,079 |
Aug 30, 2024 | 14.13 | 14.18 | 14.00 | 14.15 | 14.15 | 0.35% | 247,091 |
Aug 29, 2024 | 13.99 | 14.13 | 13.97 | 14.10 | 14.10 | 1.29% | 232,723 |
Aug 28, 2024 | 13.94 | 14.02 | 13.86 | 13.92 | 13.92 | -0.57% | 290,330 |
Aug 27, 2024 | 14.00 | 14.15 | 13.96 | 14.00 | 14.00 | -0.36% | 241,337 |
Aug 26, 2024 | 14.08 | 14.10 | 13.90 | 14.05 | 14.05 | 0.14% | 252,568 |
Aug 23, 2024 | 13.79 | 14.07 | 13.79 | 14.03 | 13.96 | 1.81% | 373,920 |
Aug 22, 2024 | 13.79 | 13.90 | 13.70 | 13.78 | 13.71 | -0.29% | 167,425 |
Aug 21, 2024 | 13.79 | 13.82 | 13.65 | 13.82 | 13.75 | 0.36% | 177,991 |
Aug 20, 2024 | 13.81 | 13.84 | 13.66 | 13.77 | 13.70 | -0.72% | 294,961 |
Aug 19, 2024 | 13.38 | 13.87 | 13.34 | 13.87 | 13.80 | 4.13% | 403,450 |
Aug 16, 2024 | 13.44 | 13.46 | 13.26 | 13.32 | 13.25 | -1.11% | 294,936 |
Aug 15, 2024 | 13.60 | 13.60 | 13.33 | 13.47 | 13.40 | -0.22% | 434,928 |
Aug 14, 2024 | 13.39 | 13.59 | 13.31 | 13.50 | 13.43 | 1.05% | 355,174 |
Aug 13, 2024 | 13.20 | 13.37 | 13.05 | 13.36 | 13.29 | 1.44% | 430,858 |
Aug 12, 2024 | 12.89 | 13.18 | 12.81 | 13.17 | 13.11 | 1.78% | 585,366 |
Aug 9, 2024 | 12.91 | 12.94 | 12.68 | 12.94 | 12.88 | 0.15% | 445,098 |
Aug 8, 2024 | 12.63 | 12.94 | 12.47 | 12.92 | 12.86 | 2.70% | 293,216 |
Aug 7, 2024 | 12.92 | 12.98 | 12.52 | 12.58 | 12.52 | -2.18% | 562,855 |
Aug 6, 2024 | 12.78 | 13.02 | 12.67 | 12.86 | 12.80 | 0.47% | 396,169 |
Aug 5, 2024 | 12.64 | 12.99 | 12.53 | 12.80 | 12.74 | -2.81% | 387,303 |
Aug 2, 2024 | 12.48 | 13.19 | 12.36 | 13.17 | 13.11 | 4.19% | 580,088 |
Aug 1, 2024 | 12.45 | 13.30 | 12.17 | 12.64 | 12.58 | 0.40% | 516,922 |
Jul 31, 2024 | 12.57 | 12.79 | 12.49 | 12.59 | 12.53 | 0.08% | 546,776 |
Jul 30, 2024 | 12.52 | 12.70 | 12.51 | 12.58 | 12.52 | 0.80% | 558,356 |
Jul 29, 2024 | 12.50 | 12.65 | 12.31 | 12.48 | 12.42 | 0.81% | 688,687 |
Jul 26, 2024 | 12.18 | 12.46 | 12.02 | 12.38 | 12.32 | 3.08% | 416,196 |
Jul 25, 2024 | 11.66 | 12.13 | 11.66 | 12.01 | 11.95 | 3.45% | 542,975 |
Jul 24, 2024 | 11.79 | 11.91 | 11.58 | 11.61 | 11.55 | -1.78% | 218,061 |
Jul 23, 2024 | 11.73 | 11.90 | 11.64 | 11.82 | 11.76 | 0.25% | 238,553 |
Jul 22, 2024 | 11.53 | 11.92 | 11.44 | 11.79 | 11.73 | 2.34% | 348,165 |
Jul 19, 2024 | 11.55 | 11.55 | 11.38 | 11.52 | 11.46 | -0.78% | 313,108 |
Jul 18, 2024 | 11.63 | 12.12 | 11.60 | 11.61 | 11.55 | -0.43% | 393,430 |
Jul 17, 2024 | 11.50 | 11.68 | 11.38 | 11.66 | 11.60 | 1.22% | 639,361 |
Jul 16, 2024 | 11.14 | 11.52 | 11.10 | 11.52 | 11.46 | 3.23% | 425,733 |
Jul 15, 2024 | 11.61 | 11.66 | 11.12 | 11.16 | 11.11 | -3.38% | 560,337 |
Jul 12, 2024 | 11.49 | 11.83 | 11.47 | 11.55 | 11.49 | 0.70% | 806,384 |
Jul 11, 2024 | 10.78 | 11.47 | 10.73 | 11.47 | 11.41 | 7.40% | 714,712 |
Jul 10, 2024 | 10.52 | 10.76 | 10.46 | 10.68 | 10.63 | 1.23% | 735,482 |
Jul 9, 2024 | 10.64 | 10.83 | 10.45 | 10.55 | 10.50 | -0.85% | 709,611 |
Jul 8, 2024 | 11.00 | 11.00 | 10.57 | 10.64 | 10.59 | -2.65% | 966,373 |
Jul 5, 2024 | 11.09 | 11.16 | 10.80 | 10.93 | 10.88 | -2.15% | 699,654 |
Jul 3, 2024 | 10.78 | 11.22 | 10.75 | 11.17 | 11.12 | 3.52% | 519,957 |
Jul 2, 2024 | 11.16 | 11.26 | 10.76 | 10.79 | 10.74 | -3.40% | 806,074 |
Jul 1, 2024 | 11.33 | 11.48 | 11.01 | 11.17 | 11.12 | -1.76% | 740,307 |
Jun 28, 2024 | 11.30 | 11.40 | 11.09 | 11.37 | 11.31 | 1.97% | 1,213,979 |
Jun 27, 2024 | 11.27 | 11.34 | 10.87 | 11.15 | 11.10 | -1.33% | 1,005,783 |
Jun 26, 2024 | 11.48 | 11.65 | 11.27 | 11.30 | 11.24 | -2.50% | 1,024,792 |
Jun 25, 2024 | 11.47 | 11.84 | 11.34 | 11.59 | 11.53 | 1.05% | 1,009,719 |
Jun 24, 2024 | 11.11 | 11.49 | 11.06 | 11.47 | 11.41 | 4.27% | 1,025,535 |
Jun 21, 2024 | 11.00 | 11.39 | 10.98 | 11.00 | 10.95 | -0.27% | 9,944,642 |
Jun 20, 2024 | 10.66 | 11.03 | 10.61 | 11.03 | 10.98 | 3.08% | 1,388,551 |
Jun 18, 2024 | 10.62 | 10.72 | 10.48 | 10.70 | 10.65 | 0.19% | 957,469 |
Jun 17, 2024 | 10.48 | 10.68 | 10.46 | 10.68 | 10.63 | 0.75% | 839,373 |
Jun 14, 2024 | 10.40 | 10.60 | 10.23 | 10.60 | 10.48 | 1.63% | 751,180 |
Jun 13, 2024 | 10.61 | 10.79 | 10.37 | 10.43 | 10.31 | -2.07% | 692,325 |