The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
23.05
+0.52 (2.31%)
Jul 17, 2026, 4:00 PM EDT - Market closed
The Marcus Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 22.45 | 23.07 | 22.45 | 23.05 | 23.05 | 2.31% | 156,136 |
| Jul 16, 2026 | 22.49 | 22.88 | 22.08 | 22.53 | 22.53 | 0.27% | 178,982 |
| Jul 15, 2026 | 21.95 | 22.63 | 21.95 | 22.47 | 22.47 | 2.88% | 121,138 |
| Jul 14, 2026 | 22.09 | 22.25 | 21.78 | 21.84 | 21.84 | -0.14% | 123,647 |
| Jul 13, 2026 | 21.95 | 22.12 | 21.69 | 21.87 | 21.87 | 0.46% | 193,066 |
| Jul 10, 2026 | 21.94 | 22.26 | 21.74 | 21.77 | 21.77 | -1.00% | 93,001 |
| Jul 9, 2026 | 22.18 | 22.34 | 21.79 | 21.99 | 21.99 | -0.81% | 106,082 |
| Jul 8, 2026 | 21.83 | 22.44 | 21.61 | 22.17 | 22.17 | 1.05% | 202,128 |
| Jul 7, 2026 | 22.42 | 22.56 | 21.85 | 21.94 | 21.94 | -1.83% | 200,107 |
| Jul 6, 2026 | 23.15 | 23.15 | 22.32 | 22.35 | 22.35 | -3.66% | 242,762 |
| Jul 2, 2026 | 23.24 | 23.31 | 22.82 | 23.20 | 23.20 | - | 189,990 |
| Jul 1, 2026 | 23.33 | 23.55 | 22.81 | 23.20 | 23.20 | -1.11% | 284,789 |
| Jun 30, 2026 | 23.55 | 23.66 | 23.07 | 23.46 | 23.46 | -1.14% | 248,388 |
| Jun 29, 2026 | 24.71 | 24.71 | 23.46 | 23.73 | 23.73 | -4.66% | 436,157 |
| Jun 26, 2026 | 23.52 | 24.89 | 23.18 | 24.89 | 24.89 | 6.28% | 1,318,083 |
| Jun 25, 2026 | 23.37 | 23.61 | 23.13 | 23.42 | 23.42 | 0.09% | 220,581 |
| Jun 24, 2026 | 23.91 | 24.35 | 23.35 | 23.40 | 23.40 | -1.76% | 250,876 |
| Jun 23, 2026 | 23.56 | 24.20 | 23.41 | 23.82 | 23.82 | 1.36% | 399,513 |
| Jun 22, 2026 | 23.89 | 24.34 | 23.42 | 23.50 | 23.50 | -1.47% | 243,925 |
| Jun 18, 2026 | 24.10 | 24.34 | 23.43 | 23.85 | 23.85 | -0.04% | 324,699 |
| Jun 17, 2026 | 22.68 | 24.07 | 22.57 | 23.86 | 23.86 | 4.60% | 426,859 |
| Jun 16, 2026 | 22.20 | 22.82 | 21.83 | 22.81 | 22.81 | 3.54% | 231,512 |
| Jun 15, 2026 | 22.31 | 22.43 | 21.84 | 22.03 | 22.03 | -1.83% | 159,222 |
| Jun 12, 2026 | 22.40 | 22.50 | 22.00 | 22.44 | 22.44 | 0.54% | 204,861 |
| Jun 11, 2026 | 21.66 | 22.33 | 21.37 | 22.32 | 22.32 | 5.73% | 328,840 |
| Jun 10, 2026 | 20.66 | 21.25 | 20.25 | 21.11 | 21.11 | 2.43% | 167,893 |
| Jun 9, 2026 | 20.42 | 20.92 | 20.34 | 20.61 | 20.61 | 1.28% | 235,625 |
| Jun 8, 2026 | 20.42 | 20.54 | 20.20 | 20.35 | 20.35 | - | 109,078 |
| Jun 5, 2026 | 20.22 | 20.75 | 19.54 | 20.35 | 20.35 | 1.19% | 204,041 |
| Jun 4, 2026 | 19.70 | 20.30 | 19.55 | 20.11 | 20.11 | 3.13% | 183,940 |
| Jun 3, 2026 | 19.83 | 20.03 | 19.21 | 19.50 | 19.50 | -2.26% | 177,673 |
| Jun 2, 2026 | 19.77 | 20.09 | 19.27 | 19.95 | 19.95 | -0.60% | 165,698 |
| Jun 1, 2026 | 18.80 | 20.20 | 18.71 | 20.07 | 20.07 | 6.59% | 214,802 |
| May 29, 2026 | 18.94 | 19.06 | 18.71 | 18.91 | 18.83 | -0.21% | 131,629 |
| May 28, 2026 | 18.96 | 19.01 | 18.58 | 18.95 | 18.87 | -0.21% | 190,919 |
| May 27, 2026 | 18.63 | 19.02 | 18.54 | 18.99 | 18.91 | 2.10% | 160,421 |
| May 26, 2026 | 18.02 | 18.61 | 17.95 | 18.60 | 18.52 | 2.88% | 137,720 |
| May 22, 2026 | 18.29 | 18.51 | 17.99 | 18.08 | 18.00 | -1.31% | 101,431 |
| May 21, 2026 | 18.03 | 18.32 | 17.93 | 18.32 | 18.24 | 0.83% | 155,309 |
| May 20, 2026 | 17.74 | 18.19 | 17.72 | 18.17 | 18.09 | 1.62% | 120,158 |
| May 19, 2026 | 17.64 | 18.04 | 17.61 | 17.88 | 17.80 | 0.34% | 125,357 |
| May 18, 2026 | 17.45 | 17.97 | 17.42 | 17.82 | 17.74 | 2.77% | 94,232 |
| May 15, 2026 | 17.44 | 17.60 | 17.21 | 17.34 | 17.27 | -0.29% | 113,540 |
| May 14, 2026 | 17.36 | 17.59 | 17.00 | 17.39 | 17.32 | 1.22% | 112,802 |
| May 13, 2026 | 17.19 | 17.24 | 16.93 | 17.18 | 17.11 | -0.87% | 137,907 |
| May 12, 2026 | 17.70 | 17.70 | 17.20 | 17.33 | 17.26 | -2.04% | 128,595 |
| May 11, 2026 | 18.13 | 18.13 | 17.49 | 17.69 | 17.62 | -1.56% | 108,996 |
| May 8, 2026 | 18.22 | 18.26 | 17.88 | 17.97 | 17.89 | -1.75% | 119,934 |
| May 7, 2026 | 18.22 | 18.45 | 17.92 | 18.29 | 18.21 | 1.67% | 113,847 |
| May 6, 2026 | 18.33 | 18.33 | 17.80 | 17.99 | 17.91 | -0.83% | 152,049 |