Skip to main content
logo
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
15.79
+0.18 (1.15%)
Mar 17, 2026, 2:45 PM EDT - Market open

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 202615.9416.0215.7915.8015.72-0.69%129,250
Jan 21, 202615.6516.0215.5815.9115.832.12%216,927
Jan 20, 202615.4315.8115.4315.5815.50-1.08%155,777
Jan 16, 202615.9616.2015.7515.7515.67-1.13%119,046
Jan 15, 202615.7216.1615.7115.9315.851.14%200,032
Jan 14, 202615.6015.7915.4415.7515.671.29%119,126
Jan 13, 202615.5515.6115.3815.5515.47-0.13%108,173
Jan 12, 202615.1515.6215.1515.5715.492.10%173,703
Jan 9, 202615.2515.4114.9915.2515.17-0.13%118,109
Jan 8, 202615.0515.4814.9815.2715.191.19%214,810
Jan 7, 202615.3415.3414.7515.0915.01-1.37%273,217
Jan 6, 202615.3715.3815.1015.3015.220.46%155,445
Jan 5, 202615.1615.4215.0915.2315.15-0.13%166,971
Jan 2, 202615.4415.5915.0715.2515.17-1.68%124,430