Skip to main content
logo
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
29.19
-0.44 (-1.47%)
Aug 27, 2026, 10:40 AM EDT - Market open

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202629.6129.6129.0629.62--4,166
Aug 26, 202630.1630.5129.4529.6229.62-1.82%182,951
Aug 25, 202630.7631.1530.1030.1730.17-2.11%243,097
Aug 24, 202629.7830.9529.5830.9130.824.53%243,437
Aug 21, 202629.7229.7228.8829.5729.48-0.14%403,597
Aug 20, 202630.3030.8029.5729.6129.52-2.44%321,473
Aug 19, 202629.9430.5929.2830.3530.261.95%359,991
Aug 18, 202629.9630.2229.2929.7729.68-0.60%343,914
Aug 17, 202629.8730.1429.7029.9529.86-0.17%183,684
Aug 14, 202629.9930.1029.4830.0029.91-0.46%167,324
Aug 13, 202629.7030.4129.5830.1430.051.62%211,731
Aug 12, 202628.6029.8028.1929.6629.573.42%236,563
Aug 11, 202629.9930.3328.6328.6828.60-3.98%228,635
Aug 10, 202630.5030.6229.5529.8729.78-2.54%353,933
Aug 7, 202630.6630.8829.9630.6530.560.07%437,557
Aug 6, 202631.0031.2730.3830.6330.54-0.52%416,981
Aug 5, 202631.3331.3330.3130.7930.70-1.06%410,523
Aug 4, 202630.6431.3129.9031.1231.031.40%684,784
Aug 3, 202629.9232.4229.7530.6930.605.46%830,661
Jul 31, 202629.0329.3027.4729.1029.02-1.99%541,712
Jul 30, 202626.5729.7526.3929.6929.6018.95%650,380
Jul 29, 202625.0025.2324.6924.9624.890.08%257,525
Jul 28, 202624.7525.1124.4524.9424.871.88%361,004
Jul 27, 202624.0024.5623.9024.4824.412.77%354,222
Jul 24, 202624.0024.3623.8023.8223.750.17%176,815
Jul 23, 202623.6823.9223.3423.7823.710.04%227,095
Jul 22, 202623.5823.9023.4423.7723.700.51%154,694
Jul 21, 202623.6123.8623.0123.6523.58-0.55%203,861
Jul 20, 202623.5024.3223.5023.7823.713.17%256,319
Jul 17, 202622.4523.0722.4523.0522.982.31%156,136
Jul 16, 202622.4922.8822.0822.5322.460.27%178,983
Jul 15, 202621.9522.6321.9522.4722.402.88%124,206
Jul 14, 202622.0922.2521.7821.8421.78-0.14%142,098
Jul 13, 202621.9522.1221.6921.8721.810.46%193,075
Jul 10, 202621.9422.2621.7421.7721.71-1.00%93,228
Jul 9, 202622.1822.3421.7921.9921.93-0.81%107,113
Jul 8, 202621.8322.4421.6122.1722.111.05%207,220
Jul 7, 202622.4222.5621.8521.9421.88-1.83%200,108
Jul 6, 202623.1523.1522.3222.3522.28-3.66%244,586
Jul 2, 202623.2423.3122.8223.2023.13-193,418
Jul 1, 202623.3323.5522.8123.2023.13-1.11%293,864
Jun 30, 202623.5523.6623.0723.4623.39-1.14%248,388
Jun 29, 202624.7124.7123.4623.7323.66-4.66%440,776
Jun 26, 202623.5224.8923.1824.8924.826.28%1,474,024
Jun 25, 202623.3723.6123.1323.4223.350.09%229,113
Jun 24, 202623.9124.3523.3523.4023.33-1.76%266,033
Jun 23, 202623.5624.2023.4123.8223.751.36%399,513
Jun 22, 202623.8924.3423.4223.5023.43-1.47%249,715
Jun 18, 202624.1024.3423.4323.8523.78-0.04%332,615
Jun 17, 202622.6824.0722.5723.8623.794.60%426,868