Skip to main content
logo
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
15.70
-0.11 (-0.70%)
At close: Feb 24, 2026, 4:00 PM EST
15.69
-0.01 (-0.06%)
After-hours: Feb 24, 2026, 7:00 PM EST

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202615.8515.9215.5615.7015.62-0.70%125,776
Feb 23, 202616.3416.3415.7215.8115.73-3.54%95,460
Feb 20, 202616.4916.5216.2916.3916.31-0.55%106,313
Feb 19, 202616.4016.6716.3116.4816.400.55%155,193
Feb 18, 202616.0116.6015.9416.3916.311.80%118,503
Feb 17, 202616.0916.2415.9816.1016.020.44%115,040
Feb 13, 202615.9116.2215.7816.0315.951.52%112,971
Feb 12, 202616.2916.4015.6215.7915.71-2.05%199,939
Feb 11, 202615.9716.1515.8016.1216.041.13%136,359
Feb 10, 202615.7016.1715.6515.9415.862.25%152,780
Feb 9, 202615.6215.6615.3815.5915.51-0.19%139,685
Feb 6, 202615.2415.6315.2115.6215.542.70%197,742
Feb 5, 202615.1115.2915.0215.2115.130.46%133,537
Feb 4, 202615.1615.3515.0315.1415.060.87%155,806
Feb 3, 202615.5415.6514.9115.0114.93-3.04%173,795
Feb 2, 202615.0015.5615.0015.4815.402.58%198,363
Jan 30, 202614.9815.1514.8115.0915.010.13%171,221
Jan 29, 202614.9915.1614.8015.0714.991.28%127,082
Jan 28, 202615.1915.1914.8814.8814.80-2.30%164,373
Jan 27, 202615.1215.3014.9915.2315.150.26%174,532
Jan 26, 202615.6015.6315.1915.1915.11-2.63%133,929
Jan 23, 202615.7615.9515.4815.6015.52-1.27%136,945
Jan 22, 202615.9416.0215.7915.8015.72-0.69%129,250
Jan 21, 202615.6516.0215.5815.9115.832.12%216,927
Jan 20, 202615.4315.8115.4315.5815.50-1.08%155,777
Jan 16, 202615.9616.2015.7515.7515.67-1.13%119,046
Jan 15, 202615.7216.1615.7115.9315.851.14%200,032
Jan 14, 202615.6015.7915.4415.7515.671.29%119,126
Jan 13, 202615.5515.6115.3815.5515.47-0.13%108,173
Jan 12, 202615.1515.6215.1515.5715.492.10%173,703
Jan 9, 202615.2515.4114.9915.2515.17-0.13%118,109
Jan 8, 202615.0515.4814.9815.2715.191.19%214,810
Jan 7, 202615.3415.3414.7515.0915.01-1.37%273,217
Jan 6, 202615.3715.3815.1015.3015.220.46%155,445
Jan 5, 202615.1615.4215.0915.2315.15-0.13%166,971
Jan 2, 202615.4415.5915.0715.2515.17-1.68%124,430
Dec 31, 202515.5015.5815.3715.5115.430.26%136,158
Dec 30, 202515.5115.8015.3615.4715.39-0.83%279,003
Dec 29, 202515.4015.6615.3815.6015.521.30%160,239
Dec 26, 202515.2515.4315.1715.4015.320.79%135,892
Dec 24, 202515.2615.3815.0815.2815.200.59%76,377
Dec 23, 202515.2915.3815.1315.1915.11-133,049
Dec 22, 202515.2615.4015.0815.1915.11-0.85%155,653
Dec 19, 202515.4515.5815.2215.3215.24-1.03%296,930
Dec 18, 202515.8415.9215.3815.4815.40-1.28%159,057
Dec 17, 202515.6715.9015.6115.6815.600.06%223,368
Dec 16, 202515.9716.1515.6315.6715.59-1.57%251,511
Dec 15, 202516.1516.2415.8715.9215.84-1.24%228,211
Dec 12, 202516.1716.3016.0116.1216.040.69%194,057
Dec 11, 202515.9416.1515.9316.0115.930.25%176,329