Skip to main content
logo
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
18.44
+0.58 (3.25%)
At close: Apr 6, 2026, 4:00 PM EDT
18.44
0.00 (0.00%)
After-hours: Apr 6, 2026, 6:30 PM EDT

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202617.7318.5417.7318.4418.443.25%205,719
Apr 2, 202617.2117.8616.9917.8617.863.24%142,997
Apr 1, 202617.1517.4117.0117.3017.300.76%100,187
Mar 31, 202616.9917.2916.7617.1717.172.26%140,424
Mar 30, 202616.7116.9316.6216.7916.791.02%89,545
Mar 27, 202616.8917.0016.4216.6216.62-2.41%83,121
Mar 26, 202616.9117.2416.9117.0317.030.41%95,390
Mar 25, 202616.8817.0916.7516.9616.960.89%104,413
Mar 24, 202616.3016.8716.3016.8116.811.88%99,303
Mar 23, 202616.2616.7416.0016.5016.503.90%134,099
Mar 20, 202616.2416.2515.7815.8815.88-0.87%190,751
Mar 19, 202615.8016.0515.7016.0216.021.39%124,984
Mar 18, 202615.6515.9015.5515.8015.800.25%213,106
Mar 17, 202615.7416.0615.7415.7615.760.96%103,990
Mar 16, 202615.7415.9515.6115.6115.61-0.38%115,451
Mar 13, 202615.9215.9615.5815.6715.67-1.63%129,068
Mar 12, 202615.9416.1315.8115.9315.93-1.36%148,149
Mar 11, 202616.4016.5216.0016.1516.15-2.77%98,171
Mar 10, 202616.6016.8616.3816.6116.61-0.95%108,019
Mar 9, 202617.1517.3616.4016.7716.77-3.40%139,542
Mar 6, 202617.3217.5117.1417.3617.36-1.25%164,171
Mar 5, 202617.3917.6317.3517.5817.580.51%147,908
Mar 4, 202617.3917.7217.1117.4917.491.69%202,471
Mar 3, 202616.2317.3716.2317.2017.202.14%184,928
Mar 2, 202616.7316.9116.3616.8416.840.06%212,557
Feb 27, 202616.5917.3416.3316.8316.832.50%222,361
Feb 26, 202616.7017.9215.9916.4216.423.40%286,102
Feb 25, 202615.6315.8915.3615.8815.881.15%108,654
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