Skip to main content
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
20.90
-0.63 (-2.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.7321.7320.7920.9020.90-2.93%190,297
Feb 20, 202521.4921.6221.0021.5321.53-0.69%205,643
Feb 19, 202522.0022.0920.8521.6821.68-2.56%219,251
Feb 18, 202521.9322.3821.8222.2522.251.09%148,225
Feb 14, 202522.2222.2421.9622.0122.01-0.59%140,472
Feb 13, 202521.9422.2521.7022.1422.141.28%169,942
Feb 12, 202521.1821.8621.1221.8621.862.15%174,057
Feb 11, 202521.2921.5821.2621.4021.40-0.05%110,249
Feb 10, 202521.6321.6521.3621.4121.41-0.28%128,780
Feb 7, 202521.6021.6021.1621.4721.47-0.37%117,854
Feb 6, 202521.5621.6821.2421.5521.550.37%156,645
Feb 5, 202520.8321.5620.7221.4721.473.97%243,134
Feb 4, 202520.3920.8520.3920.6520.650.54%103,167
Feb 3, 202519.9120.5719.8420.5420.542.09%130,437
Jan 31, 202520.4420.4620.0120.1220.12-1.28%168,102
Jan 30, 202520.9220.9220.3820.3820.38-2.02%138,666
Jan 29, 202520.3420.8420.2620.8020.802.36%175,268
Jan 28, 202520.1620.4820.0720.3220.320.25%160,953
Jan 27, 202520.3120.8020.2020.2720.270.25%207,062
Jan 24, 202520.3420.3420.1220.2220.22-1.32%140,739
Jan 23, 202519.9820.5119.9720.4920.492.09%148,945
Jan 22, 202520.1720.2419.9920.0720.07-0.64%188,787
Jan 21, 202519.8820.2519.7820.2020.201.92%181,460
Jan 17, 202519.9220.1119.6519.8219.820.30%227,560
Jan 16, 202519.8619.9019.6719.7619.76-0.25%204,903
Jan 15, 202520.1920.2119.7119.8119.81-0.65%163,813
Jan 14, 202519.9020.0519.7019.9419.940.45%176,700
Jan 13, 202519.7319.8919.6219.8519.85-0.10%162,674
Jan 10, 202519.9720.0619.7419.8719.87-1.68%191,441
Jan 8, 202520.1520.2419.8120.2120.210.30%166,060
Jan 7, 202520.5120.6520.1520.1520.15-1.80%181,760
Jan 6, 202521.1621.1620.4520.5220.52-3.30%214,109
Jan 3, 202521.2821.4821.1021.2221.220.19%143,240
Jan 2, 202521.4721.5720.8521.1821.18-1.49%284,314
Dec 31, 202421.2121.5621.1721.5021.501.37%125,834
Dec 30, 202421.1621.4620.7821.2121.21-0.93%143,482
Dec 27, 202421.5321.6721.1621.4121.41-1.34%148,296
Dec 26, 202421.3721.8821.3721.7021.701.64%146,678
Dec 24, 202421.3721.4821.2121.3521.350.28%56,145
Dec 23, 202421.3821.4421.0421.2921.29-0.84%146,643
Dec 20, 202421.2121.7121.2021.4721.470.14%469,564
Dec 19, 202421.4621.7121.1821.4421.440.56%229,320
Dec 18, 202421.6622.1721.2721.3221.32-1.89%240,136
Dec 17, 202421.6921.8721.3421.7321.730.23%207,806
Dec 16, 202421.8022.0221.6321.6821.68-1.09%211,729
Dec 13, 202422.0522.0521.8221.9221.92-0.81%129,066
Dec 12, 202422.2122.5522.0222.1022.10-0.41%232,264
Dec 11, 202422.1822.4022.0222.1922.190.41%252,179
Dec 10, 202421.7422.2121.6822.1022.101.94%204,656
Dec 9, 202422.3722.5921.6321.6821.68-3.17%173,984
Dec 6, 202422.6522.6522.0822.3922.39-1.24%161,158
Dec 5, 202422.4022.7322.2522.6722.671.39%163,674
Dec 4, 202422.5022.7022.2222.3622.36-0.93%134,957
Dec 3, 202422.9823.1222.2422.5722.57-2.51%173,014
Dec 2, 202422.7523.1622.5423.1523.152.25%221,682
Nov 29, 202422.6222.8422.6022.6422.640.71%127,466
Nov 27, 202422.0522.7922.0522.4822.482.55%223,338
Nov 26, 202422.1122.4321.9221.9221.92-0.81%167,697
Nov 25, 202422.3722.7321.9922.1022.100.32%331,437
Nov 22, 202421.8322.1921.6122.0321.960.96%203,702
Nov 21, 202421.6922.1221.6521.8221.750.60%205,264
Nov 20, 202421.8021.8021.4721.6921.62-0.32%187,427
Nov 19, 202421.3021.7621.2721.7621.691.35%262,060
Nov 18, 202421.7321.8121.4721.4721.40-1.33%257,946
Nov 15, 202422.5022.5521.7521.7621.69-2.73%218,262
Nov 14, 202422.1222.5522.1222.3722.301.77%265,030
Nov 13, 202422.2122.2221.8221.9821.91-0.63%252,079
Nov 12, 202421.9022.1321.5522.1222.050.50%262,646
Nov 11, 202421.9922.1121.5722.0121.940.73%277,189
Nov 8, 202421.8022.0621.6121.8521.78-0.64%389,692
Nov 7, 202422.2022.6221.9721.9921.92-1.79%355,015
Nov 6, 202421.7122.4921.5822.3922.324.33%520,478
Nov 5, 202421.1121.6921.1021.4621.391.71%413,654
Nov 4, 202420.8121.3220.5321.1021.032.33%651,189
Nov 1, 202419.4420.7219.1120.6220.569.27%1,276,234
Oct 31, 202418.0019.4318.0018.8718.819.90%868,032
Oct 30, 202416.7917.3516.7617.1717.122.14%323,630
Oct 29, 202416.6716.9816.6716.8116.76-189,518
Oct 28, 202416.7816.9516.4516.8116.760.90%233,020
Oct 25, 202416.4716.6916.4716.6616.611.15%175,655
Oct 24, 202416.1916.5016.1816.4716.421.60%182,203
Oct 23, 202416.4916.5616.1616.2116.16-1.58%199,051
Oct 22, 202416.3916.5916.3516.4716.420.49%189,127
Oct 21, 202416.5016.7416.2916.3916.34-0.55%220,207
Oct 18, 202416.2216.5016.1316.4816.431.92%211,436
Oct 17, 202416.0516.2615.8516.1716.121.19%201,646
Oct 16, 202415.9416.0315.8515.9815.930.44%177,391
Oct 15, 202415.6715.9715.5915.9115.861.14%354,154
Oct 14, 202415.9215.9515.6215.7315.68-1.19%197,430
Oct 11, 202415.5615.9215.4815.9215.872.98%387,313
Oct 10, 202415.3015.5615.2015.4615.410.91%561,637
Oct 9, 202415.3115.4315.2215.3215.27-0.07%279,886
Oct 8, 202415.4315.5115.1115.3315.28-0.84%316,741
Oct 7, 202415.7115.7115.3215.4615.41-2.40%320,274
Oct 4, 202415.9916.0115.8015.8415.79-0.50%337,014
Oct 3, 202416.0616.1315.7815.9215.87-1.06%471,883
Oct 2, 202415.4616.1715.1516.0916.046.20%751,504
Oct 1, 202415.1315.2715.0615.1515.100.53%474,938
Sep 30, 202415.1815.2114.9415.0715.02-0.40%262,217
Sep 27, 202415.2515.3615.1115.1315.08-0.98%431,284