Skip to main content
logo
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
14.40
+1.17 (8.84%)
At close: Oct 31, 2025, 4:00 PM EDT
14.19
-0.21 (-1.46%)
After-hours: Oct 31, 2025, 7:49 PM EDT

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202513.6314.6613.0614.4014.408.84%482,907
Oct 30, 202513.1513.5613.0113.2313.23-0.45%280,973
Oct 29, 202513.0513.3112.8813.2913.291.76%288,368
Oct 28, 202513.3613.4713.0313.0613.06-3.04%215,051
Oct 27, 202513.4613.6613.2913.4713.470.60%231,130
Oct 24, 202513.5513.5713.2313.3913.39-0.59%196,317
Oct 23, 202513.7113.7713.3713.4713.47-1.17%181,479
Oct 22, 202513.7513.9513.5913.6313.63-0.80%175,456
Oct 21, 202513.2313.7913.1913.7413.744.57%354,012
Oct 20, 202513.1813.2612.8513.1413.14-0.15%316,106
Oct 17, 202513.1113.3913.0913.1613.160.38%219,989
Oct 16, 202513.4513.4713.0013.1113.11-2.31%295,371
Oct 15, 202513.7813.9613.3913.4213.42-1.97%177,524
Oct 14, 202513.0113.7312.9513.6913.694.74%321,956
Oct 13, 202513.6113.6113.0713.0713.07-3.33%215,443
Oct 10, 202514.0014.2213.4713.5213.52-2.31%212,266
Oct 9, 202513.9513.9913.6813.8413.84-0.65%214,827
Oct 8, 202514.3914.3913.8313.9313.93-2.79%213,827
Oct 7, 202514.6414.7314.2614.3314.33-2.65%271,773
Oct 6, 202515.3015.3114.5714.7214.72-4.10%299,415
Oct 3, 202515.3915.6515.2915.3515.350.46%181,267
Oct 2, 202515.2215.3014.9315.2815.280.20%242,031
Oct 1, 202515.4015.4615.0915.2515.25-1.68%183,877
Sep 30, 202515.3915.5315.2015.5115.510.58%175,621
Sep 29, 202515.7315.7515.3615.4215.42-1.60%159,817
Sep 26, 202515.4615.7315.4615.6715.671.23%131,912
Sep 25, 202515.6015.6015.2615.4815.48-0.96%139,133
Sep 24, 202515.5515.8315.4615.6315.630.32%192,317
Sep 23, 202515.5015.7715.5015.5815.580.71%246,469
Sep 22, 202515.5315.7415.4415.4715.47-1.09%191,284
Sep 19, 202516.1316.1315.5815.6415.64-2.86%419,447
Sep 18, 202515.9716.2015.7816.1016.101.26%199,319
Sep 17, 202515.9416.1515.8215.9015.90-0.56%174,824
Sep 16, 202516.1916.3315.9515.9915.99-1.48%245,390
Sep 15, 202516.1216.6816.0416.2316.230.81%312,163
Sep 12, 202516.0016.2615.8616.1016.100.19%244,863
Sep 11, 202515.4816.1015.3916.0716.073.81%247,082
Sep 10, 202515.3415.5715.3015.4815.48-0.64%205,396
Sep 9, 202515.8015.9715.5715.5815.58-2.07%249,652
Sep 8, 202515.4015.9615.4015.9115.913.11%269,309
Sep 5, 202515.3315.4715.2215.4315.430.92%142,190
Sep 4, 202515.1815.3214.9915.2915.290.99%152,893
Sep 3, 202515.3815.4415.1315.1415.14-1.43%214,110
Sep 2, 202515.3815.6115.2215.3615.36-0.52%222,941
Aug 29, 202515.3515.4715.0515.4415.440.78%201,995
Aug 28, 202515.6615.6615.2915.3215.32-1.79%181,367
Aug 27, 202515.4115.6215.3615.6015.601.04%141,407
Aug 26, 202515.4515.6815.3815.4415.44-0.26%280,839
Aug 25, 202515.7415.7515.4715.4815.48-1.71%189,163
Aug 22, 202515.2015.8315.2015.7515.673.96%264,435