The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
14.62
-0.48 (-3.18%)
Aug 8, 2025, 4:00 PM - Market closed
The Marcus Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.12 | 15.13 | 14.48 | 14.62 | 14.62 | -3.18% | 320,334 |
| Aug 7, 2025 | 14.75 | 15.15 | 14.61 | 15.10 | 15.10 | 2.51% | 260,343 |
| Aug 6, 2025 | 14.91 | 15.15 | 14.64 | 14.73 | 14.73 | -1.21% | 315,974 |
| Aug 5, 2025 | 14.64 | 14.92 | 14.13 | 14.91 | 14.91 | 0.81% | 456,880 |
| Aug 4, 2025 | 15.14 | 15.32 | 14.20 | 14.79 | 14.79 | -0.54% | 612,205 |
| Aug 1, 2025 | 16.98 | 16.98 | 14.87 | 14.87 | 14.87 | -9.16% | 555,091 |
| Jul 31, 2025 | 16.19 | 16.39 | 16.03 | 16.37 | 16.37 | 0.37% | 241,366 |
| Jul 30, 2025 | 16.69 | 16.80 | 16.22 | 16.31 | 16.31 | -2.74% | 163,772 |
| Jul 29, 2025 | 17.11 | 17.12 | 16.68 | 16.77 | 16.77 | -1.41% | 193,761 |
| Jul 28, 2025 | 17.63 | 17.63 | 16.87 | 17.01 | 17.01 | -3.52% | 348,125 |
| Jul 25, 2025 | 17.80 | 17.89 | 17.52 | 17.63 | 17.63 | -1.07% | 174,956 |
| Jul 24, 2025 | 18.00 | 18.00 | 17.57 | 17.82 | 17.82 | -1.49% | 163,095 |
| Jul 23, 2025 | 17.85 | 18.09 | 17.70 | 18.09 | 18.09 | 2.03% | 134,742 |
| Jul 22, 2025 | 17.70 | 17.94 | 17.64 | 17.73 | 17.73 | -0.06% | 123,416 |
| Jul 21, 2025 | 17.85 | 17.92 | 17.57 | 17.74 | 17.74 | -0.56% | 196,387 |
| Jul 18, 2025 | 17.55 | 18.26 | 17.27 | 17.84 | 17.84 | 3.48% | 428,867 |
| Jul 17, 2025 | 17.15 | 17.31 | 16.98 | 17.24 | 17.24 | 0.29% | 163,020 |
| Jul 16, 2025 | 17.22 | 17.37 | 16.94 | 17.19 | 17.19 | 0.53% | 200,508 |
| Jul 15, 2025 | 17.37 | 17.40 | 17.06 | 17.10 | 17.10 | -1.95% | 202,127 |
| Jul 14, 2025 | 17.16 | 17.65 | 17.12 | 17.44 | 17.44 | 1.16% | 161,467 |
| Jul 11, 2025 | 17.24 | 17.38 | 17.03 | 17.24 | 17.24 | 0.64% | 184,295 |
| Jul 10, 2025 | 17.16 | 17.45 | 17.12 | 17.13 | 17.13 | - | 181,720 |
| Jul 9, 2025 | 17.48 | 17.48 | 16.93 | 17.13 | 17.13 | -1.95% | 221,089 |
| Jul 8, 2025 | 16.92 | 17.64 | 16.74 | 17.47 | 17.47 | 3.86% | 278,452 |
| Jul 7, 2025 | 17.26 | 17.51 | 16.60 | 16.82 | 16.82 | -3.44% | 252,575 |
| Jul 3, 2025 | 17.12 | 17.48 | 17.04 | 17.42 | 17.42 | 1.87% | 127,105 |
| Jul 2, 2025 | 16.78 | 17.17 | 16.66 | 17.10 | 17.10 | 1.85% | 239,130 |
| Jul 1, 2025 | 16.67 | 16.99 | 16.49 | 16.79 | 16.79 | -0.42% | 194,715 |
| Jun 30, 2025 | 16.91 | 17.14 | 16.71 | 16.86 | 16.86 | -0.47% | 202,702 |
| Jun 27, 2025 | 16.90 | 16.96 | 16.69 | 16.94 | 16.94 | 1.01% | 283,263 |
| Jun 26, 2025 | 16.82 | 16.82 | 16.49 | 16.77 | 16.77 | 0.48% | 133,932 |
| Jun 25, 2025 | 17.35 | 17.39 | 16.64 | 16.69 | 16.69 | -3.91% | 154,905 |
| Jun 24, 2025 | 17.33 | 17.76 | 17.26 | 17.37 | 17.37 | 0.99% | 179,505 |
| Jun 23, 2025 | 17.11 | 17.41 | 16.81 | 17.20 | 17.20 | - | 162,441 |
| Jun 20, 2025 | 17.32 | 17.33 | 17.11 | 17.20 | 17.20 | 0.17% | 167,505 |
| Jun 18, 2025 | 17.15 | 17.46 | 17.14 | 17.17 | 17.17 | -0.52% | 115,624 |
| Jun 17, 2025 | 17.18 | 17.47 | 17.13 | 17.26 | 17.26 | -0.23% | 134,016 |
| Jun 16, 2025 | 17.15 | 17.33 | 17.02 | 17.30 | 17.30 | 1.29% | 122,698 |
| Jun 13, 2025 | 17.18 | 17.47 | 17.03 | 17.08 | 17.08 | -1.44% | 169,800 |
| Jun 12, 2025 | 17.41 | 17.50 | 17.23 | 17.33 | 17.33 | -1.37% | 156,077 |
| Jun 11, 2025 | 17.57 | 17.67 | 17.46 | 17.57 | 17.57 | 0.29% | 118,289 |
| Jun 10, 2025 | 17.45 | 17.63 | 17.45 | 17.52 | 17.52 | 0.29% | 112,500 |
| Jun 9, 2025 | 17.77 | 17.87 | 17.35 | 17.47 | 17.47 | -1.08% | 183,297 |
| Jun 6, 2025 | 17.37 | 17.70 | 17.12 | 17.66 | 17.66 | 3.09% | 139,974 |
| Jun 5, 2025 | 17.15 | 17.19 | 17.02 | 17.13 | 17.13 | 0.47% | 150,598 |
| Jun 4, 2025 | 17.53 | 17.74 | 16.97 | 17.05 | 17.05 | -3.23% | 187,662 |
| Jun 3, 2025 | 17.86 | 17.88 | 17.45 | 17.62 | 17.62 | -1.67% | 246,735 |
| Jun 2, 2025 | 18.38 | 18.38 | 17.77 | 17.92 | 17.92 | -3.03% | 241,828 |
| May 30, 2025 | 18.48 | 18.58 | 18.22 | 18.48 | 18.48 | -0.59% | 269,480 |
| May 29, 2025 | 18.78 | 18.80 | 18.38 | 18.59 | 18.59 | -0.64% | 185,602 |