Skip to main content
logo
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
15.28
+0.09 (0.59%)
Dec 24, 2025, 1:00 PM EST - Market closed

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202515.2615.3815.0815.2815.280.59%75,306
Dec 23, 202515.2915.3815.1315.1915.19-131,149
Dec 22, 202515.2615.4015.0815.1915.19-0.85%152,522
Dec 19, 202515.4515.5815.2215.3215.32-1.03%296,930
Dec 18, 202515.8415.9215.3815.4815.48-1.28%159,057
Dec 17, 202515.6715.9015.6115.6815.680.06%223,368
Dec 16, 202515.9716.1515.6315.6715.67-1.57%251,511
Dec 15, 202516.1516.2415.8715.9215.92-1.24%228,211
Dec 12, 202516.1716.3016.0116.1216.120.69%194,057
Dec 11, 202515.9416.1515.9316.0116.010.25%176,329
Dec 10, 202515.8016.1515.7115.9715.970.76%306,066
Dec 9, 202515.5815.9115.5815.8515.851.60%218,699
Dec 8, 202515.3015.7515.2715.6015.603.45%254,601
Dec 5, 202515.4515.5914.6315.0815.08-3.08%353,435
Dec 4, 202515.4115.7115.4015.5615.560.78%223,193
Dec 3, 202515.4815.7815.2815.4415.44-0.13%352,027
Dec 2, 202515.7515.7915.4215.4615.46-1.65%280,663
Dec 1, 202515.5115.7315.4815.7215.720.13%193,018
Nov 28, 202515.7615.8315.6115.7015.70-0.44%86,975
Nov 26, 202515.5315.9015.5315.7715.770.51%183,767
Nov 25, 202515.1515.9715.1515.6915.693.98%314,942
Nov 24, 202515.1815.2014.8315.0915.01-1.11%823,395
Nov 21, 202514.7615.3514.7315.2615.183.46%237,253
Nov 20, 202515.0215.1414.6914.7514.67-1.01%212,623
Nov 19, 202515.1815.4414.8814.9014.82-2.80%225,531
Nov 18, 202515.1715.3414.8515.3315.251.52%187,783
Nov 17, 202515.5515.5515.0615.1015.02-2.96%227,910
Nov 14, 202515.9815.9815.3615.5615.48-2.38%247,923
Nov 13, 202515.7516.1115.7515.9415.85-0.50%237,638
Nov 12, 202515.8816.1815.6816.0215.931.39%205,035
Nov 11, 202515.6115.8915.6115.8015.720.83%241,269
Nov 10, 202515.0815.9115.0815.6715.593.84%239,988
Nov 7, 202514.9315.4314.8515.0915.01-0.07%250,116
Nov 6, 202515.3315.4015.0215.1015.02-2.01%235,782
Nov 5, 202514.7415.4514.6415.4115.335.55%244,449
Nov 4, 202514.5114.7714.4214.6014.520.14%305,969
Nov 3, 202514.5014.8014.1114.5814.501.25%324,378
Oct 31, 202513.6314.6613.0614.4014.328.84%482,907
Oct 30, 202513.1513.5613.0113.2313.16-0.45%280,973
Oct 29, 202513.0513.3112.8813.2913.221.76%288,368
Oct 28, 202513.3613.4713.0313.0612.99-3.04%215,051
Oct 27, 202513.4613.6613.2913.4713.400.60%231,130
Oct 24, 202513.5513.5713.2313.3913.32-0.59%196,317
Oct 23, 202513.7113.7713.3713.4713.40-1.17%181,479
Oct 22, 202513.7513.9513.5913.6313.56-0.80%175,456
Oct 21, 202513.2313.7913.1913.7413.674.57%354,012
Oct 20, 202513.1813.2612.8513.1413.07-0.15%316,106
Oct 17, 202513.1113.3913.0913.1613.090.38%219,989
Oct 16, 202513.4513.4713.0013.1113.04-2.31%295,371
Oct 15, 202513.7813.9613.3913.4213.35-1.97%177,524