Skip to main content
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
21.82
+0.13 (0.60%)
Nov 21, 2024, 3:59 PM EST - Market closed

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.8021.8021.4721.6921.69-0.32%187,427
Nov 19, 202421.3021.7621.2721.7621.761.35%262,060
Nov 18, 202421.7321.8121.4721.4721.47-1.33%257,946
Nov 15, 202422.5022.5521.7521.7621.76-2.73%218,262
Nov 14, 202422.1222.5522.1222.3722.371.77%265,030
Nov 13, 202422.2122.2221.8221.9821.98-0.63%252,079
Nov 12, 202421.9022.1321.5522.1222.120.50%262,646
Nov 11, 202421.9922.1121.5722.0122.010.73%277,189
Nov 8, 202421.8022.0621.6121.8521.85-0.64%389,692
Nov 7, 202422.2022.6221.9721.9921.99-1.79%355,015
Nov 6, 202421.7122.4921.5822.3922.394.33%520,478
Nov 5, 202421.1121.6921.1021.4621.461.71%413,654
Nov 4, 202420.8121.3220.5321.1021.102.33%651,189
Nov 1, 202419.4420.7219.1120.6220.629.27%1,276,234
Oct 31, 202418.0019.4318.0018.8718.879.90%868,032
Oct 30, 202416.7917.3516.7617.1717.172.14%323,630
Oct 29, 202416.6716.9816.6716.8116.81-189,518
Oct 28, 202416.7816.9516.4516.8116.810.90%233,020
Oct 25, 202416.4716.6916.4716.6616.661.15%175,655
Oct 24, 202416.1916.5016.1816.4716.471.60%182,203
Oct 23, 202416.4916.5616.1616.2116.21-1.58%199,051
Oct 22, 202416.3916.5916.3516.4716.470.49%189,127
Oct 21, 202416.5016.7416.2916.3916.39-0.55%220,207
Oct 18, 202416.2216.5016.1316.4816.481.92%211,436
Oct 17, 202416.0516.2615.8516.1716.171.19%201,646
Oct 16, 202415.9416.0315.8515.9815.980.44%177,391
Oct 15, 202415.6715.9715.5915.9115.911.14%354,154
Oct 14, 202415.9215.9515.6215.7315.73-1.19%197,430
Oct 11, 202415.5615.9215.4815.9215.922.98%387,313
Oct 10, 202415.3015.5615.2015.4615.460.91%561,637
Oct 9, 202415.3115.4315.2215.3215.32-0.07%279,886
Oct 8, 202415.4315.5115.1115.3315.33-0.84%316,741
Oct 7, 202415.7115.7115.3215.4615.46-2.40%320,274
Oct 4, 202415.9916.0115.8015.8415.84-0.50%337,014
Oct 3, 202416.0616.1315.7815.9215.92-1.06%471,883
Oct 2, 202415.4616.1715.1516.0916.096.20%751,504
Oct 1, 202415.1315.2715.0615.1515.150.53%474,938
Sep 30, 202415.1815.2114.9415.0715.07-0.40%262,217
Sep 27, 202415.2515.3615.1115.1315.13-0.98%431,284
Sep 26, 202415.0315.3614.9015.2815.282.34%407,634
Sep 25, 202415.0515.1614.8714.9314.93-0.60%431,404
Sep 24, 202414.8115.1214.8115.0215.021.01%496,210
Sep 23, 202414.9314.9314.5514.8714.870.13%465,728
Sep 20, 202414.6914.9814.6614.8514.850.34%737,059
Sep 19, 202414.9914.9914.7214.8014.800.34%204,497
Sep 18, 202414.9514.9714.7414.7514.75-0.74%343,532
Sep 17, 202414.6214.8614.4914.8614.862.34%417,961
Sep 16, 202414.5414.6314.3914.5214.520.21%241,089
Sep 13, 202414.3614.5214.3214.4914.491.12%211,357
Sep 12, 202414.4014.5214.3314.3314.33-0.49%210,909
Sep 11, 202414.4214.4314.1114.4014.40-0.41%273,167
Sep 10, 202414.4414.6214.4114.4614.460.49%213,509
Sep 9, 202414.3814.6014.3414.3914.390.21%319,042
Sep 6, 202414.4214.5314.3314.3614.36-0.76%458,066
Sep 5, 202414.6514.7014.3414.4714.47-0.82%305,808
Sep 4, 202414.1414.6214.0914.5914.593.55%383,673
Sep 3, 202414.0114.1613.9414.0914.09-0.42%384,079
Aug 30, 202414.1314.1814.0014.1514.150.35%247,091
Aug 29, 202413.9914.1313.9714.1014.101.29%232,723
Aug 28, 202413.9414.0213.8613.9213.92-0.57%290,330
Aug 27, 202414.0014.1513.9614.0014.00-0.36%241,337
Aug 26, 202414.0814.1013.9014.0514.050.14%252,568
Aug 23, 202413.7914.0713.7914.0313.961.81%373,920
Aug 22, 202413.7913.9013.7013.7813.71-0.29%167,425
Aug 21, 202413.7913.8213.6513.8213.750.36%177,991
Aug 20, 202413.8113.8413.6613.7713.70-0.72%294,961
Aug 19, 202413.3813.8713.3413.8713.804.13%403,450
Aug 16, 202413.4413.4613.2613.3213.25-1.11%294,936
Aug 15, 202413.6013.6013.3313.4713.40-0.22%434,928
Aug 14, 202413.3913.5913.3113.5013.431.05%355,174
Aug 13, 202413.2013.3713.0513.3613.291.44%430,858
Aug 12, 202412.8913.1812.8113.1713.111.78%585,366
Aug 9, 202412.9112.9412.6812.9412.880.15%445,098
Aug 8, 202412.6312.9412.4712.9212.862.70%293,216
Aug 7, 202412.9212.9812.5212.5812.52-2.18%562,855
Aug 6, 202412.7813.0212.6712.8612.800.47%396,169
Aug 5, 202412.6412.9912.5312.8012.74-2.81%387,303
Aug 2, 202412.4813.1912.3613.1713.114.19%580,088
Aug 1, 202412.4513.3012.1712.6412.580.40%516,922
Jul 31, 202412.5712.7912.4912.5912.530.08%546,776
Jul 30, 202412.5212.7012.5112.5812.520.80%558,356
Jul 29, 202412.5012.6512.3112.4812.420.81%688,687
Jul 26, 202412.1812.4612.0212.3812.323.08%416,196
Jul 25, 202411.6612.1311.6612.0111.953.45%542,975
Jul 24, 202411.7911.9111.5811.6111.55-1.78%218,061
Jul 23, 202411.7311.9011.6411.8211.760.25%238,553
Jul 22, 202411.5311.9211.4411.7911.732.34%348,165
Jul 19, 202411.5511.5511.3811.5211.46-0.78%313,108
Jul 18, 202411.6312.1211.6011.6111.55-0.43%393,430
Jul 17, 202411.5011.6811.3811.6611.601.22%639,361
Jul 16, 202411.1411.5211.1011.5211.463.23%425,733
Jul 15, 202411.6111.6611.1211.1611.11-3.38%560,337
Jul 12, 202411.4911.8311.4711.5511.490.70%806,384
Jul 11, 202410.7811.4710.7311.4711.417.40%714,712
Jul 10, 202410.5210.7610.4610.6810.631.23%735,482
Jul 9, 202410.6410.8310.4510.5510.50-0.85%709,611
Jul 8, 202411.0011.0010.5710.6410.59-2.65%966,373
Jul 5, 202411.0911.1610.8010.9310.88-2.15%699,654
Jul 3, 202410.7811.2210.7511.1711.123.52%519,957
Jul 2, 202411.1611.2610.7610.7910.74-3.40%806,074