Skip to main content
logo
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
20.35
+0.24 (1.19%)
At close: Jun 5, 2026, 4:00 PM EDT
20.65
+0.30 (1.47%)
After-hours: Jun 5, 2026, 7:48 PM EDT

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202620.2220.7519.5420.3520.351.19%204,041
Jun 4, 202619.7020.3019.5520.1120.113.13%183,940
Jun 3, 202619.8320.0319.2119.5019.50-2.26%177,673
Jun 2, 202619.7720.0919.2719.9519.95-0.60%165,698
Jun 1, 202618.8020.2018.7120.0720.076.59%214,802
May 29, 202618.9419.0618.7118.9118.83-0.21%131,629
May 28, 202618.9619.0118.5818.9518.87-0.21%190,919
May 27, 202618.6319.0218.5418.9918.912.10%160,421
May 26, 202618.0218.6117.9518.6018.522.88%137,720
May 22, 202618.2918.5117.9918.0818.00-1.31%101,431
May 21, 202618.0318.3217.9318.3218.240.83%155,309
May 20, 202617.7418.1917.7218.1718.091.62%120,158
May 19, 202617.6418.0417.6117.8817.800.34%125,357
May 18, 202617.4517.9717.4217.8217.742.77%94,232
May 15, 202617.4417.6017.2117.3417.27-0.29%113,540
May 14, 202617.3617.5917.0017.3917.321.22%112,802
May 13, 202617.1917.2416.9317.1817.11-0.87%137,907
May 12, 202617.7017.7017.2017.3317.26-2.04%128,595
May 11, 202618.1318.1317.4917.6917.62-1.56%108,996
May 8, 202618.2218.2617.8817.9717.89-1.75%119,934
May 7, 202618.2218.4517.9218.2918.211.67%113,847
May 6, 202618.3318.3317.8017.9917.91-0.83%152,049
May 5, 202617.2818.1517.1218.1418.065.77%190,931
May 4, 202617.5917.8216.9517.1517.08-2.45%195,755
May 1, 202617.5217.7017.1417.5817.51-0.23%191,835
Apr 30, 202618.3818.9417.4017.6217.55-7.17%203,249
Apr 29, 202619.0119.2718.8018.9818.90-1.30%134,485
Apr 28, 202619.3419.3418.9219.2319.150.37%123,005
Apr 27, 202618.7519.1818.7519.1619.082.02%125,515
Apr 24, 202618.5418.8318.4218.7818.700.91%115,439
Apr 23, 202618.6918.7618.4618.6118.53-0.16%161,443
Apr 22, 202618.5618.8618.3118.6418.560.81%138,318
Apr 21, 202619.2319.2618.4618.4918.41-4.00%126,429
Apr 20, 202619.6519.8119.2119.2619.18-2.83%160,143
Apr 17, 202618.9320.0218.7219.8219.745.99%184,219
Apr 16, 202618.8818.9318.4218.7018.62-1.73%142,064
Apr 15, 202619.3819.4218.9219.0318.95-1.86%158,140
Apr 14, 202619.0819.4419.0419.3919.311.31%170,549
Apr 13, 202618.9019.3318.8419.1419.060.58%139,303
Apr 10, 202619.0319.4918.9219.0318.95-0.99%145,207
Apr 9, 202618.8419.2518.7519.2219.141.53%126,505
Apr 8, 202618.9519.0918.6718.9318.852.66%152,069
Apr 7, 202618.3518.5418.1118.4418.36-131,336
Apr 6, 202617.7318.5417.7318.4418.363.25%205,776
Apr 2, 202617.2117.8616.9917.8617.783.24%142,997
Apr 1, 202617.1517.4117.0117.3017.230.76%100,187
Mar 31, 202616.9917.2916.7617.1717.102.26%140,424
Mar 30, 202616.7116.9316.6216.7916.721.02%96,085
Mar 27, 202616.8917.0016.4216.6216.55-2.41%83,121
Mar 26, 202616.9117.2416.9117.0316.960.41%95,400