Skip to main content
logo
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
17.34
-0.05 (-0.29%)
At close: May 15, 2026, 4:00 PM EDT
17.33
-0.01 (-0.06%)
After-hours: May 15, 2026, 7:00 PM EDT

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.4417.6017.2117.3417.34-0.29%113,540
May 14, 202617.3617.5917.0017.3917.391.22%112,802
May 13, 202617.1917.2416.9317.1817.18-0.87%137,907
May 12, 202617.7017.7017.2017.3317.33-2.04%128,595
May 11, 202618.1318.1317.4917.6917.69-1.56%108,996
May 8, 202618.2218.2617.8817.9717.97-1.75%119,934
May 7, 202618.2218.4517.9218.2918.291.67%113,847
May 6, 202618.3318.3317.8017.9917.99-0.83%152,049
May 5, 202617.2818.1517.1218.1418.145.77%190,931
May 4, 202617.5917.8216.9517.1517.15-2.45%195,755
May 1, 202617.5217.7017.1417.5817.58-0.23%191,835
Apr 30, 202618.3818.9417.4017.6217.62-7.17%203,249
Apr 29, 202619.0119.2718.8018.9818.98-1.30%134,485
Apr 28, 202619.3419.3418.9219.2319.230.37%123,005
Apr 27, 202618.7519.1818.7519.1619.162.02%125,515
Apr 24, 202618.5418.8318.4218.7818.780.91%115,439
Apr 23, 202618.6918.7618.4618.6118.61-0.16%161,443
Apr 22, 202618.5618.8618.3118.6418.640.81%138,318
Apr 21, 202619.2319.2618.4618.4918.49-4.00%126,429
Apr 20, 202619.6519.8119.2119.2619.26-2.83%160,143
Apr 17, 202618.9320.0218.7219.8219.825.99%184,219
Apr 16, 202618.8818.9318.4218.7018.70-1.73%142,064
Apr 15, 202619.3819.4218.9219.0319.03-1.86%158,140
Apr 14, 202619.0819.4419.0419.3919.391.31%170,549
Apr 13, 202618.9019.3318.8419.1419.140.58%139,303
Apr 10, 202619.0319.4918.9219.0319.03-0.99%145,207
Apr 9, 202618.8419.2518.7519.2219.221.53%126,505
Apr 8, 202618.9519.0918.6718.9318.932.66%152,069
Apr 7, 202618.3518.5418.1118.4418.44-131,336
Apr 6, 202617.7318.5417.7318.4418.443.25%205,776
Apr 2, 202617.2117.8616.9917.8617.863.24%142,997
Apr 1, 202617.1517.4117.0117.3017.300.76%100,187
Mar 31, 202616.9917.2916.7617.1717.172.26%140,424
Mar 30, 202616.7116.9316.6216.7916.791.02%96,085
Mar 27, 202616.8917.0016.4216.6216.62-2.41%83,121
Mar 26, 202616.9117.2416.9117.0317.030.41%95,400
Mar 25, 202616.8817.0916.7516.9616.960.89%104,413
Mar 24, 202616.3016.8716.3016.8116.811.88%109,820
Mar 23, 202616.2616.7416.0016.5016.503.90%134,192
Mar 20, 202616.2416.2515.7815.8815.88-0.87%193,945
Mar 19, 202615.8016.0515.7016.0216.021.39%127,158
Mar 18, 202615.6515.9015.5515.8015.800.25%213,106
Mar 17, 202615.7416.0615.7415.7615.760.96%103,990
Mar 16, 202615.7415.9515.6115.6115.61-0.38%115,451
Mar 13, 202615.9215.9615.5815.6715.67-1.63%129,068
Mar 12, 202615.9416.1315.8115.9315.93-1.36%148,149
Mar 11, 202616.4016.5216.0016.1516.15-2.77%98,171
Mar 10, 202616.6016.8616.3816.6116.61-0.95%115,914
Mar 9, 202617.1517.3616.4016.7716.77-3.40%139,542
Mar 6, 202617.3217.5117.1417.3617.36-1.25%164,193