Skip to main content
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
16.62
+0.16 (1.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202516.4116.6216.1816.5916.590.85%108,175
Apr 24, 202516.3916.6516.3316.4516.450.86%177,062
Apr 23, 202516.6216.8516.2916.3116.310.18%177,092
Apr 22, 202516.2116.4016.0716.2816.281.81%118,581
Apr 21, 202516.0416.1515.7915.9915.99-1.30%113,431
Apr 17, 202515.9916.2015.9216.2016.201.25%113,495
Apr 16, 202516.1316.1615.8016.0016.00-1.60%148,039
Apr 15, 202516.2616.4216.1416.2616.260.31%128,006
Apr 14, 202516.3016.3115.9116.2116.211.38%145,833
Apr 11, 202516.0616.3915.7615.9915.990.06%137,302
Apr 10, 202516.0716.1515.6615.9815.98-2.86%177,403
Apr 9, 202515.1416.6615.1416.4516.458.29%230,158
Apr 8, 202515.9415.9914.9915.1915.19-1.43%217,160
Apr 7, 202514.9716.1414.8615.4115.410.98%278,295
Apr 4, 202515.4715.7615.0015.2615.26-4.57%200,039
Apr 3, 202516.4016.5315.8315.9915.99-5.83%233,337
Apr 2, 202516.6517.0716.6016.9816.981.68%169,761
Apr 1, 202516.5816.8216.3816.7016.700.06%155,263
Mar 31, 202516.5416.7416.5116.6916.690.66%127,490
Mar 28, 202517.0717.1516.5316.5816.58-3.32%118,343
Mar 27, 202517.4017.4117.0917.1517.15-1.38%201,530
Mar 26, 202517.1817.4717.1017.3917.391.22%138,673
Mar 25, 202517.3117.3617.1117.1817.18-0.52%210,075
Mar 24, 202517.6217.6517.1717.2717.27-0.97%206,248
Mar 21, 202517.6317.6317.2217.4417.44-1.25%386,799
Mar 20, 202517.2117.8017.2117.6617.661.55%213,580
Mar 19, 202516.6117.6616.6117.3917.397.15%288,345
Mar 18, 202516.3716.4816.1516.2316.23-1.46%247,926
Mar 17, 202516.1716.5416.1616.4716.471.86%232,338
Mar 14, 202516.1216.2716.0016.1716.171.76%247,054
Mar 13, 202516.3316.5515.8415.8915.89-2.46%231,279
Mar 12, 202516.3616.4016.0016.2916.291.37%289,827
Mar 11, 202516.1616.3315.6916.0716.07-0.19%327,449
Mar 10, 202516.3016.7516.0616.1016.10-2.95%384,974
Mar 7, 202516.6116.8716.4716.5916.59-0.30%280,663
Mar 6, 202516.7016.8816.3116.6416.64-1.77%288,264
Mar 5, 202517.2917.2916.6316.9416.94-1.74%457,486
Mar 4, 202517.5117.7017.1817.2417.24-2.49%352,503
Mar 3, 202518.3418.6717.6717.6817.68-3.60%294,529
Feb 28, 202518.3818.5917.7318.3418.34-1.08%420,760
Feb 27, 202520.4120.5518.3318.5418.54-11.16%350,867
Feb 26, 202520.6421.1320.6420.8720.870.29%217,366
Feb 25, 202520.9621.2320.5720.8120.81-1.00%198,136
Feb 24, 202520.9021.3920.8621.0220.950.57%189,558
Feb 21, 202521.7321.7320.7920.9020.83-2.93%190,297
Feb 20, 202521.4921.6221.0021.5321.46-0.69%205,643
Feb 19, 202522.0022.0920.8521.6821.61-2.56%219,251
Feb 18, 202521.9322.3821.8222.2522.181.09%148,225
Feb 14, 202522.2222.2421.9622.0121.94-0.59%140,472
Feb 13, 202521.9422.2521.7022.1422.071.28%169,942