The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
14.06
-0.28 (-1.92%)
Oct 8, 2025, 12:00 PM EDT - Market open
The Marcus Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.39 | 14.39 | 14.20 | 14.20 | - | -0.91% | 2,863 |
| Oct 7, 2025 | 14.64 | 14.73 | 14.26 | 14.33 | 14.33 | -2.65% | 271,773 |
| Oct 6, 2025 | 15.30 | 15.31 | 14.57 | 14.72 | 14.72 | -4.10% | 299,415 |
| Oct 3, 2025 | 15.39 | 15.65 | 15.29 | 15.35 | 15.35 | 0.46% | 181,267 |
| Oct 2, 2025 | 15.22 | 15.30 | 14.93 | 15.28 | 15.28 | 0.20% | 242,031 |
| Oct 1, 2025 | 15.40 | 15.46 | 15.09 | 15.25 | 15.25 | -1.68% | 183,877 |
| Sep 30, 2025 | 15.39 | 15.53 | 15.20 | 15.51 | 15.51 | 0.58% | 175,621 |
| Sep 29, 2025 | 15.73 | 15.75 | 15.36 | 15.42 | 15.42 | -1.60% | 159,817 |
| Sep 26, 2025 | 15.46 | 15.73 | 15.46 | 15.67 | 15.67 | 1.23% | 131,912 |
| Sep 25, 2025 | 15.60 | 15.60 | 15.26 | 15.48 | 15.48 | -0.96% | 139,133 |
| Sep 24, 2025 | 15.55 | 15.83 | 15.46 | 15.63 | 15.63 | 0.32% | 192,317 |
| Sep 23, 2025 | 15.50 | 15.77 | 15.50 | 15.58 | 15.58 | 0.71% | 246,469 |
| Sep 22, 2025 | 15.53 | 15.74 | 15.44 | 15.47 | 15.47 | -1.09% | 191,284 |
| Sep 19, 2025 | 16.13 | 16.13 | 15.58 | 15.64 | 15.64 | -2.86% | 419,447 |
| Sep 18, 2025 | 15.97 | 16.20 | 15.78 | 16.10 | 16.10 | 1.26% | 199,319 |
| Sep 17, 2025 | 15.94 | 16.15 | 15.82 | 15.90 | 15.90 | -0.56% | 174,824 |
| Sep 16, 2025 | 16.19 | 16.33 | 15.95 | 15.99 | 15.99 | -1.48% | 245,390 |
| Sep 15, 2025 | 16.12 | 16.68 | 16.04 | 16.23 | 16.23 | 0.81% | 312,163 |
| Sep 12, 2025 | 16.00 | 16.26 | 15.86 | 16.10 | 16.10 | 0.19% | 244,863 |
| Sep 11, 2025 | 15.48 | 16.10 | 15.39 | 16.07 | 16.07 | 3.81% | 247,082 |
| Sep 10, 2025 | 15.34 | 15.57 | 15.30 | 15.48 | 15.48 | -0.64% | 205,396 |
| Sep 9, 2025 | 15.80 | 15.97 | 15.57 | 15.58 | 15.58 | -2.07% | 249,652 |
| Sep 8, 2025 | 15.40 | 15.96 | 15.40 | 15.91 | 15.91 | 3.11% | 269,309 |
| Sep 5, 2025 | 15.33 | 15.47 | 15.22 | 15.43 | 15.43 | 0.92% | 142,190 |
| Sep 4, 2025 | 15.18 | 15.32 | 14.99 | 15.29 | 15.29 | 0.99% | 152,893 |
| Sep 3, 2025 | 15.38 | 15.44 | 15.13 | 15.14 | 15.14 | -1.43% | 214,110 |
| Sep 2, 2025 | 15.38 | 15.61 | 15.22 | 15.36 | 15.36 | -0.52% | 222,941 |
| Aug 29, 2025 | 15.35 | 15.47 | 15.05 | 15.44 | 15.44 | 0.78% | 201,995 |
| Aug 28, 2025 | 15.66 | 15.66 | 15.29 | 15.32 | 15.32 | -1.79% | 181,367 |
| Aug 27, 2025 | 15.41 | 15.62 | 15.36 | 15.60 | 15.60 | 1.04% | 141,407 |
| Aug 26, 2025 | 15.45 | 15.68 | 15.38 | 15.44 | 15.44 | -0.26% | 280,839 |
| Aug 25, 2025 | 15.74 | 15.75 | 15.47 | 15.48 | 15.48 | -1.71% | 189,163 |
| Aug 22, 2025 | 15.20 | 15.83 | 15.20 | 15.75 | 15.67 | 3.96% | 264,435 |
| Aug 21, 2025 | 15.07 | 15.18 | 15.00 | 15.15 | 15.07 | -0.13% | 153,654 |
| Aug 20, 2025 | 15.13 | 15.36 | 14.96 | 15.17 | 15.09 | 0.20% | 315,430 |
| Aug 19, 2025 | 15.17 | 15.30 | 15.01 | 15.14 | 15.06 | 0.20% | 184,235 |
| Aug 18, 2025 | 14.93 | 15.20 | 14.93 | 15.11 | 15.03 | 1.14% | 175,938 |
| Aug 15, 2025 | 15.10 | 15.18 | 14.90 | 14.94 | 14.86 | -0.99% | 212,134 |
| Aug 14, 2025 | 15.25 | 15.32 | 15.04 | 15.09 | 15.01 | -2.20% | 171,620 |
| Aug 13, 2025 | 15.43 | 15.60 | 15.17 | 15.43 | 15.35 | 0.85% | 247,227 |
| Aug 12, 2025 | 14.70 | 15.55 | 14.69 | 15.30 | 15.22 | 4.58% | 557,383 |
| Aug 11, 2025 | 14.75 | 14.93 | 14.60 | 14.63 | 14.56 | 0.07% | 214,940 |
| Aug 8, 2025 | 15.12 | 15.13 | 14.48 | 14.62 | 14.55 | -3.18% | 320,339 |
| Aug 7, 2025 | 14.75 | 15.15 | 14.61 | 15.10 | 15.02 | 2.51% | 260,343 |
| Aug 6, 2025 | 14.91 | 15.15 | 14.64 | 14.73 | 14.65 | -1.21% | 315,974 |
| Aug 5, 2025 | 14.64 | 14.92 | 14.13 | 14.91 | 14.83 | 0.81% | 456,880 |
| Aug 4, 2025 | 15.14 | 15.32 | 14.20 | 14.79 | 14.71 | -0.54% | 612,205 |
| Aug 1, 2025 | 16.98 | 16.98 | 14.87 | 14.87 | 14.79 | -9.16% | 555,091 |
| Jul 31, 2025 | 16.19 | 16.39 | 16.03 | 16.37 | 16.29 | 0.37% | 241,366 |
| Jul 30, 2025 | 16.69 | 16.80 | 16.22 | 16.31 | 16.23 | -2.74% | 163,772 |