The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
16.55
-0.03 (-0.18%)
Mar 31, 2025, 10:45 AM EDT - Market open
The Marcus Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.07 | 17.15 | 16.53 | 16.58 | 16.58 | -3.32% | 118,343 |
| Mar 27, 2025 | 17.40 | 17.41 | 17.09 | 17.15 | 17.15 | -1.38% | 201,530 |
| Mar 26, 2025 | 17.18 | 17.47 | 17.10 | 17.39 | 17.39 | 1.22% | 138,673 |
| Mar 25, 2025 | 17.31 | 17.36 | 17.11 | 17.18 | 17.18 | -0.52% | 210,075 |
| Mar 24, 2025 | 17.62 | 17.65 | 17.17 | 17.27 | 17.27 | -0.97% | 206,248 |
| Mar 21, 2025 | 17.63 | 17.63 | 17.22 | 17.44 | 17.44 | -1.25% | 386,799 |
| Mar 20, 2025 | 17.21 | 17.80 | 17.21 | 17.66 | 17.66 | 1.55% | 213,580 |
| Mar 19, 2025 | 16.61 | 17.66 | 16.61 | 17.39 | 17.39 | 7.15% | 288,345 |
| Mar 18, 2025 | 16.37 | 16.48 | 16.15 | 16.23 | 16.23 | -1.46% | 247,926 |
| Mar 17, 2025 | 16.17 | 16.54 | 16.16 | 16.47 | 16.47 | 1.86% | 232,338 |
| Mar 14, 2025 | 16.12 | 16.27 | 16.00 | 16.17 | 16.17 | 1.76% | 247,054 |
| Mar 13, 2025 | 16.33 | 16.55 | 15.84 | 15.89 | 15.89 | -2.46% | 231,279 |
| Mar 12, 2025 | 16.36 | 16.40 | 16.00 | 16.29 | 16.29 | 1.37% | 289,827 |
| Mar 11, 2025 | 16.16 | 16.33 | 15.69 | 16.07 | 16.07 | -0.19% | 327,449 |
| Mar 10, 2025 | 16.30 | 16.75 | 16.06 | 16.10 | 16.10 | -2.95% | 384,974 |
| Mar 7, 2025 | 16.61 | 16.87 | 16.47 | 16.59 | 16.59 | -0.30% | 280,663 |
| Mar 6, 2025 | 16.70 | 16.88 | 16.31 | 16.64 | 16.64 | -1.77% | 288,264 |
| Mar 5, 2025 | 17.29 | 17.29 | 16.63 | 16.94 | 16.94 | -1.74% | 457,486 |
| Mar 4, 2025 | 17.51 | 17.70 | 17.18 | 17.24 | 17.24 | -2.49% | 352,503 |
| Mar 3, 2025 | 18.34 | 18.67 | 17.67 | 17.68 | 17.68 | -3.60% | 294,529 |
| Feb 28, 2025 | 18.38 | 18.59 | 17.73 | 18.34 | 18.34 | -1.08% | 420,760 |
| Feb 27, 2025 | 20.41 | 20.55 | 18.33 | 18.54 | 18.54 | -11.16% | 350,867 |
| Feb 26, 2025 | 20.64 | 21.13 | 20.64 | 20.87 | 20.87 | 0.29% | 217,366 |
| Feb 25, 2025 | 20.96 | 21.23 | 20.57 | 20.81 | 20.81 | -1.00% | 198,136 |
| Feb 24, 2025 | 20.90 | 21.39 | 20.86 | 21.02 | 20.95 | 0.57% | 189,558 |
| Feb 21, 2025 | 21.73 | 21.73 | 20.79 | 20.90 | 20.83 | -2.93% | 190,297 |
| Feb 20, 2025 | 21.49 | 21.62 | 21.00 | 21.53 | 21.46 | -0.69% | 205,643 |
| Feb 19, 2025 | 22.00 | 22.09 | 20.85 | 21.68 | 21.61 | -2.56% | 219,251 |
| Feb 18, 2025 | 21.93 | 22.38 | 21.82 | 22.25 | 22.18 | 1.09% | 148,225 |
| Feb 14, 2025 | 22.22 | 22.24 | 21.96 | 22.01 | 21.94 | -0.59% | 140,472 |
| Feb 13, 2025 | 21.94 | 22.25 | 21.70 | 22.14 | 22.07 | 1.28% | 169,942 |
| Feb 12, 2025 | 21.18 | 21.86 | 21.12 | 21.86 | 21.79 | 2.15% | 174,057 |
| Feb 11, 2025 | 21.29 | 21.58 | 21.26 | 21.40 | 21.33 | -0.05% | 110,249 |
| Feb 10, 2025 | 21.63 | 21.65 | 21.36 | 21.41 | 21.34 | -0.28% | 128,780 |
| Feb 7, 2025 | 21.60 | 21.60 | 21.16 | 21.47 | 21.40 | -0.37% | 117,854 |
| Feb 6, 2025 | 21.56 | 21.68 | 21.24 | 21.55 | 21.48 | 0.37% | 156,645 |
| Feb 5, 2025 | 20.83 | 21.56 | 20.72 | 21.47 | 21.40 | 3.97% | 243,134 |
| Feb 4, 2025 | 20.39 | 20.85 | 20.39 | 20.65 | 20.58 | 0.54% | 103,167 |
| Feb 3, 2025 | 19.91 | 20.57 | 19.84 | 20.54 | 20.47 | 2.09% | 130,437 |
| Jan 31, 2025 | 20.44 | 20.46 | 20.01 | 20.12 | 20.05 | -1.28% | 168,102 |
| Jan 30, 2025 | 20.92 | 20.92 | 20.38 | 20.38 | 20.31 | -2.02% | 138,666 |
| Jan 29, 2025 | 20.34 | 20.84 | 20.26 | 20.80 | 20.73 | 2.36% | 175,268 |
| Jan 28, 2025 | 20.16 | 20.48 | 20.07 | 20.32 | 20.25 | 0.25% | 160,953 |
| Jan 27, 2025 | 20.31 | 20.80 | 20.20 | 20.27 | 20.20 | 0.25% | 207,062 |
| Jan 24, 2025 | 20.34 | 20.34 | 20.12 | 20.22 | 20.15 | -1.32% | 140,739 |
| Jan 23, 2025 | 19.98 | 20.51 | 19.97 | 20.49 | 20.42 | 2.09% | 148,945 |
| Jan 22, 2025 | 20.17 | 20.24 | 19.99 | 20.07 | 20.00 | -0.64% | 188,787 |
| Jan 21, 2025 | 19.88 | 20.25 | 19.78 | 20.20 | 20.13 | 1.92% | 181,460 |
| Jan 17, 2025 | 19.92 | 20.11 | 19.65 | 19.82 | 19.75 | 0.30% | 227,560 |
| Jan 16, 2025 | 19.86 | 19.90 | 19.67 | 19.76 | 19.69 | -0.25% | 204,903 |