Skip to main content
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
21.47
+0.03 (0.14%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.2121.7121.2021.4721.470.14%216,386
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%129,100
Dec 12, 202422.2122.5522.0222.1022.10-0.41%232,300
Dec 11, 202422.1822.4022.0222.1922.190.41%252,200
Dec 10, 202421.7422.2121.6822.1022.101.94%204,700
Dec 9, 202422.3722.5921.6321.6821.68-3.17%174,000
Dec 6, 202422.6522.6522.0822.3922.39-1.24%161,200
Dec 5, 202422.4022.7322.2522.6722.671.39%163,700
Dec 4, 202422.5022.7022.2222.3622.36-0.93%135,000
Dec 3, 202422.9823.1222.2422.5722.57-2.51%173,014
Dec 2, 202422.7523.1622.5423.1523.152.25%221,700
Nov 29, 202422.6222.8422.6022.6422.640.71%127,500
Nov 27, 202422.0522.7922.0522.4822.482.55%223,338
Nov 26, 202422.1122.4321.9221.9221.92-0.81%167,700
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%205,300
Nov 20, 202421.8021.8021.4721.6921.62-0.32%187,427
Nov 19, 202421.3021.7621.2721.7621.691.35%262,100
Nov 18, 202421.7321.8121.4721.4721.40-1.33%257,946
Nov 15, 202422.5022.5521.7521.7621.69-2.73%218,300
Nov 14, 202422.1222.5522.1222.3722.301.77%265,030
Nov 13, 202422.2122.2221.8221.9821.91-0.63%252,100
Nov 12, 202421.9022.1321.5522.1222.050.50%262,646
Nov 11, 202421.9922.1121.5722.0121.940.73%277,200
Nov 8, 202421.8022.0621.6121.8521.78-0.64%389,700
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%651,200
Nov 1, 202419.4420.7219.1120.6220.559.27%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%175,700
Oct 24, 202416.1916.5016.1816.4716.421.60%182,203
Oct 23, 202416.4916.5616.1616.2116.16-1.58%199,100
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%177,400
Oct 15, 202415.6715.9715.5915.9115.861.14%354,200
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%279,900
Oct 8, 202415.4315.5115.1115.3315.28-0.84%316,741
Oct 7, 202415.7115.7115.3215.4615.41-2.40%320,300
Oct 4, 202415.9916.0115.8015.8415.79-0.50%337,014
Oct 3, 202416.0616.1315.7815.9215.87-1.06%471,900
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%431,300
Sep 26, 202415.0315.3614.9015.2815.232.34%407,634
Sep 25, 202415.0515.1614.8714.9314.88-0.60%431,404
Sep 24, 202414.8115.1214.8115.0214.971.01%496,210
Sep 23, 202414.9314.9314.5514.8714.820.13%465,728
Sep 20, 202414.6914.9814.6614.8514.800.34%737,100
Sep 19, 202414.9914.9914.7214.8014.750.34%204,500
Sep 18, 202414.9514.9714.7414.7514.70-0.74%343,532
Sep 17, 202414.6214.8614.4914.8614.812.34%418,000
Sep 16, 202414.5414.6314.3914.5214.470.21%241,100
Sep 13, 202414.3614.5214.3214.4914.441.12%211,400
Sep 12, 202414.4014.5214.3314.3314.28-0.49%210,909
Sep 11, 202414.4214.4314.1114.4014.35-0.41%273,200
Sep 10, 202414.4414.6214.4114.4614.410.49%213,509
Sep 9, 202414.3814.6014.3414.3914.340.21%319,042
Sep 6, 202414.4214.5314.3314.3614.31-0.76%458,100
Sep 5, 202414.6514.7014.3414.4714.42-0.82%305,808
Sep 4, 202414.1414.6214.0914.5914.543.55%465,900
Sep 3, 202414.0114.1613.9414.0914.05-0.42%384,100
Aug 30, 202414.1314.1814.0014.1514.110.35%247,100
Aug 29, 202413.9914.1313.9714.1014.061.29%232,723
Aug 28, 202413.9414.0213.8613.9213.88-0.57%290,330
Aug 27, 202414.0014.1513.9614.0013.96-0.36%241,337
Aug 26, 202414.0814.1013.9014.0514.010.14%252,600
Aug 23, 202413.7914.0713.7914.0313.921.81%373,920
Aug 22, 202413.7913.9013.7013.7813.67-0.29%167,425
Aug 21, 202413.7913.8213.6513.8213.710.36%178,000
Aug 20, 202413.8113.8413.6613.7713.66-0.72%295,000
Aug 19, 202413.3813.8713.3413.8713.764.13%403,500
Aug 16, 202413.4413.4613.2613.3213.21-1.11%294,936
Aug 15, 202413.6013.6013.3313.4713.36-0.22%434,928
Aug 14, 202413.3913.5913.3113.5013.391.05%355,200
Aug 13, 202413.2013.3713.0513.3613.251.44%430,900
Aug 12, 202412.8913.1812.8113.1713.061.78%585,400
Aug 9, 202412.9112.9412.6812.9412.830.15%445,100
Aug 8, 202412.6312.9412.4712.9212.812.70%293,216
Aug 7, 202412.9212.9812.5212.5812.48-2.18%562,900
Aug 6, 202412.7813.0212.6712.8612.760.47%396,200
Aug 5, 202412.6412.9912.5312.8012.70-2.81%387,303
Aug 2, 202412.4813.1912.3613.1713.064.19%580,100
Aug 1, 202412.4513.3012.1712.6412.540.40%516,922