The Marcus Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.54	18.83	18.42	18.78	18.78	0.91%	65,397
Apr 23, 2026	18.69	18.76	18.46	18.61	18.61	-0.16%	161,443
Apr 22, 2026	18.56	18.86	18.31	18.64	18.64	0.81%	138,318
Apr 21, 2026	19.23	19.26	18.46	18.49	18.49	-4.00%	126,403
Apr 20, 2026	19.65	19.81	19.21	19.26	19.26	-2.83%	160,140
Apr 17, 2026	18.93	20.02	18.72	19.82	19.82	5.99%	184,219
Apr 16, 2026	18.88	18.93	18.42	18.70	18.70	-1.73%	142,064
Apr 15, 2026	19.38	19.42	18.92	19.03	19.03	-1.86%	158,140
Apr 14, 2026	19.08	19.44	19.04	19.39	19.39	1.31%	170,549
Apr 13, 2026	18.90	19.33	18.84	19.14	19.14	0.58%	138,706
Apr 10, 2026	19.03	19.49	18.92	19.03	19.03	-0.99%	145,207
Apr 9, 2026	18.84	19.25	18.75	19.22	19.22	1.53%	126,503
Apr 8, 2026	18.95	19.09	18.67	18.93	18.93	2.66%	152,069
Apr 7, 2026	18.35	18.54	18.11	18.44	18.44	-	129,174
Apr 6, 2026	17.73	18.54	17.73	18.44	18.44	3.25%	205,719
Apr 2, 2026	17.21	17.86	16.99	17.86	17.86	3.24%	142,997
Apr 1, 2026	17.15	17.41	17.01	17.30	17.30	0.76%	100,187
Mar 31, 2026	16.99	17.29	16.76	17.17	17.17	2.26%	140,424
Mar 30, 2026	16.71	16.93	16.62	16.79	16.79	1.02%	89,545
Mar 27, 2026	16.89	17.00	16.42	16.62	16.62	-2.41%	83,121
Mar 26, 2026	16.91	17.24	16.91	17.03	17.03	0.41%	95,390
Mar 25, 2026	16.88	17.09	16.75	16.96	16.96	0.89%	104,413
Mar 24, 2026	16.30	16.87	16.30	16.81	16.81	1.88%	99,303
Mar 23, 2026	16.26	16.74	16.00	16.50	16.50	3.90%	134,099
Mar 20, 2026	16.24	16.25	15.78	15.88	15.88	-0.87%	190,751
Mar 19, 2026	15.80	16.05	15.70	16.02	16.02	1.39%	124,984
Mar 18, 2026	15.65	15.90	15.55	15.80	15.80	0.25%	213,106
Mar 17, 2026	15.74	16.06	15.74	15.76	15.76	0.96%	103,990
Mar 16, 2026	15.74	15.95	15.61	15.61	15.61	-0.38%	115,451
Mar 13, 2026	15.92	15.96	15.58	15.67	15.67	-1.63%	129,068
Mar 12, 2026	15.94	16.13	15.81	15.93	15.93	-1.36%	148,149
Mar 11, 2026	16.40	16.52	16.00	16.15	16.15	-2.77%	98,171
Mar 10, 2026	16.60	16.86	16.38	16.61	16.61	-0.95%	108,019
Mar 9, 2026	17.15	17.36	16.40	16.77	16.77	-3.40%	139,542
Mar 6, 2026	17.32	17.51	17.14	17.36	17.36	-1.25%	164,171
Mar 5, 2026	17.39	17.63	17.35	17.58	17.58	0.51%	147,908
Mar 4, 2026	17.39	17.72	17.11	17.49	17.49	1.69%	202,471
Mar 3, 2026	16.23	17.37	16.23	17.20	17.20	2.14%	184,928
Mar 2, 2026	16.73	16.91	16.36	16.84	16.84	0.06%	212,557
Feb 27, 2026	16.59	17.34	16.33	16.83	16.83	2.50%	222,361
Feb 26, 2026	16.70	17.92	15.99	16.42	16.42	3.40%	286,102
Feb 25, 2026	15.63	15.89	15.36	15.88	15.88	1.15%	108,654
Feb 24, 2026	15.85	15.92	15.56	15.70	15.62	-0.70%	125,776
Feb 23, 2026	16.34	16.34	15.72	15.81	15.73	-3.54%	95,460
Feb 20, 2026	16.49	16.52	16.29	16.39	16.31	-0.55%	106,313
Feb 19, 2026	16.40	16.67	16.31	16.48	16.40	0.55%	155,193
Feb 18, 2026	16.01	16.60	15.94	16.39	16.31	1.80%	118,503
Feb 17, 2026	16.09	16.24	15.98	16.10	16.02	0.44%	115,040
Feb 13, 2026	15.91	16.22	15.78	16.03	15.95	1.52%	112,971
Feb 12, 2026	16.29	16.40	15.62	15.79	15.71	-2.05%	199,939