Skip to main content
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
17.17
-0.09 (-0.52%)
At close: Jun 18, 2025, 4:00 PM
16.94
-0.23 (-1.34%)
After-hours: Jun 18, 2025, 7:25 PM EDT

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202517.1517.4617.1417.1717.17-0.52%115,623
Jun 17, 202517.1817.4717.1317.2617.26-0.23%134,016
Jun 16, 202517.1517.3317.0217.3017.301.29%122,698
Jun 13, 202517.1817.4717.0317.0817.08-1.44%169,800
Jun 12, 202517.4117.5017.2317.3317.33-1.37%156,077
Jun 11, 202517.5717.6717.4617.5717.570.29%118,289
Jun 10, 202517.4517.6317.4517.5217.520.29%112,500
Jun 9, 202517.7717.8717.3517.4717.47-1.08%183,297
Jun 6, 202517.3717.7017.1217.6617.663.09%139,974
Jun 5, 202517.1517.1917.0217.1317.130.47%150,598
Jun 4, 202517.5317.7416.9717.0517.05-3.23%187,662
Jun 3, 202517.8617.8817.4517.6217.62-1.67%246,735
Jun 2, 202518.3818.3817.7717.9217.92-3.03%241,828
May 30, 202518.4818.5818.2218.4818.48-0.59%269,480
May 29, 202518.7818.8018.3818.5918.59-0.64%185,602
May 28, 202518.5918.7518.4618.7118.71-192,526
May 27, 202517.3818.7417.3718.7118.719.67%275,448
May 23, 202516.5917.1316.5217.0617.000.83%245,091
May 22, 202516.6116.9216.5116.9216.861.93%157,678
May 21, 202516.7616.8516.6016.6016.54-2.24%98,617
May 20, 202516.9017.0916.7516.9816.920.65%114,062
May 19, 202516.9617.0516.7916.8716.81-1.35%108,846
May 16, 202517.2717.4016.7017.1017.04-0.87%189,066
May 15, 202517.2017.3417.2017.2517.190.35%119,499
May 14, 202517.4017.4417.1617.1917.13-1.21%197,341
May 13, 202517.2217.7217.1517.4017.342.11%198,648
May 12, 202517.5417.5417.0417.0416.980.59%220,047
May 9, 202516.8117.0216.8116.9416.880.59%160,143
May 8, 202517.1017.1016.8116.8416.780.24%154,941
May 7, 202516.2517.1016.2516.8016.743.83%249,090
May 6, 202515.7516.3715.4216.1816.12-1.28%329,931
May 5, 202516.5216.5816.0216.3916.33-3.36%230,844
May 2, 202516.4716.9816.4716.9616.903.23%172,822
May 1, 202516.4416.5216.2316.4316.370.74%114,714
Apr 30, 202516.2616.3515.9616.3116.25-1.45%144,564
Apr 29, 202516.5416.6116.4316.5516.49-0.60%160,146
Apr 28, 202516.6316.7216.4816.6516.590.36%152,144
Apr 25, 202516.4116.6216.1816.5916.530.85%108,175
Apr 24, 202516.3916.6516.3316.4516.390.86%177,062
Apr 23, 202516.6216.8516.2916.3116.250.18%177,092
Apr 22, 202516.2116.4016.0716.2816.221.81%118,581
Apr 21, 202516.0416.1515.7915.9915.93-1.30%113,431
Apr 17, 202515.9916.2015.9216.2016.141.25%113,495
Apr 16, 202516.1316.1615.8016.0015.94-1.60%148,039
Apr 15, 202516.2616.4216.1416.2616.200.31%128,006
Apr 14, 202516.3016.3115.9116.2116.151.38%145,833
Apr 11, 202516.0616.3915.7615.9915.930.06%137,302
Apr 10, 202516.0716.1515.6615.9815.92-2.86%177,403
Apr 9, 202515.1416.6615.1416.4516.398.29%230,158
Apr 8, 202515.9415.9914.9915.1915.13-1.43%217,160