Skip to main content
logo
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
17.15
+0.05 (0.29%)
Jul 16, 2025, 4:00 PM - Market closed

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202517.2217.3716.9417.08--0.12%129,295
Jul 15, 202517.3717.4017.0617.1017.10-1.95%202,127
Jul 14, 202517.1617.6517.1217.4417.441.16%161,467
Jul 11, 202517.2417.3817.0317.2417.240.64%184,295
Jul 10, 202517.1617.4517.1217.1317.13-181,720
Jul 9, 202517.4817.4816.9317.1317.13-1.95%221,089
Jul 8, 202516.9217.6416.7417.4717.473.86%278,452
Jul 7, 202517.2617.5116.6016.8216.82-3.44%252,575
Jul 3, 202517.1217.4817.0417.4217.421.87%127,105
Jul 2, 202516.7817.1716.6617.1017.101.85%239,130
Jul 1, 202516.6716.9916.4916.7916.79-0.42%194,715
Jun 30, 202516.9117.1416.7116.8616.86-0.47%202,702
Jun 27, 202516.9016.9616.6916.9416.941.01%283,263
Jun 26, 202516.8216.8216.4916.7716.770.48%133,932
Jun 25, 202517.3517.3916.6416.6916.69-3.91%154,905
Jun 24, 202517.3317.7617.2617.3717.370.99%179,505
Jun 23, 202517.1117.4116.8117.2017.20-162,441
Jun 20, 202517.3217.3317.1117.2017.200.17%167,505
Jun 18, 202517.1517.4617.1417.1717.17-0.52%115,624
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