Skip to main content
logo
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
15.31
+0.29 (1.97%)
Feb 4, 2026, 3:06 PM EST - Market open

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202615.1615.3215.0315.28-1.80%65,674
Feb 3, 202615.5415.6514.9115.0115.01-3.04%173,795
Feb 2, 202615.0015.5615.0015.4815.482.58%198,363
Jan 30, 202614.9815.1514.8115.0915.090.13%171,221
Jan 29, 202614.9915.1614.8015.0715.071.28%127,082
Jan 28, 202615.1915.1914.8814.8814.88-2.30%164,373
Jan 27, 202615.1215.3014.9915.2315.230.26%174,531
Jan 26, 202615.6015.6315.1915.1915.19-2.63%132,924
Jan 23, 202615.7615.9515.4815.6015.60-1.27%135,865
Jan 22, 202615.9416.0215.7915.8015.80-0.69%129,250
Jan 21, 202615.6516.0215.5815.9115.912.12%146,411
Jan 20, 202615.4315.8115.4315.5815.58-1.08%155,777
Jan 16, 202615.9616.2015.7515.7515.75-1.13%114,834
Jan 15, 202615.7216.1615.7115.9315.931.14%200,032
Jan 14, 202615.6015.7915.4415.7515.751.29%119,126
Jan 13, 202615.5515.6115.3815.5515.55-0.13%108,173
Jan 12, 202615.1515.6215.1515.5715.572.10%173,703
Jan 9, 202615.2515.4114.9915.2515.25-0.13%118,109
Jan 8, 202615.0515.4814.9815.2715.271.19%214,810
Jan 7, 202615.3415.3414.7515.0915.09-1.37%273,217
Jan 6, 202615.3715.3815.1015.3015.300.46%155,445
Jan 5, 202615.1615.4215.0915.2315.23-0.13%166,971
Jan 2, 202615.4415.5915.0715.2515.25-1.68%124,430
Dec 31, 202515.5015.5815.3715.5115.510.26%136,158
Dec 30, 202515.5115.8015.3615.4715.47-0.83%279,003
Dec 29, 202515.4015.6615.3815.6015.601.30%160,239
Dec 26, 202515.2515.4315.1715.4015.400.79%135,892
Dec 24, 202515.2615.3815.0815.2815.280.59%76,377
Dec 23, 202515.2915.3815.1315.1915.19-133,049
Dec 22, 202515.2615.4015.0815.1915.19-0.85%155,653
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