Skip to main content
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
17.36
-0.22 (-1.25%)
At close: Mar 6, 2026, 4:00 PM EST
17.71
+0.35 (2.02%)
After-hours: Mar 6, 2026, 7:48 PM EST

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3217.5117.1417.3617.36-1.25%164,171
Mar 5, 202617.3917.6317.3517.5817.580.51%147,908
Mar 4, 202617.3917.7217.1117.4917.491.69%202,471
Mar 3, 202616.2317.3716.2317.2017.202.14%184,928
Mar 2, 202616.7316.9116.3616.8416.840.06%212,557
Feb 27, 202616.5917.3416.3316.8316.832.50%222,361
Feb 26, 202616.7017.9215.9916.4216.423.40%286,102
Feb 25, 202615.6315.8915.3615.8815.881.15%108,654
Feb 24, 202615.8515.9215.5615.7015.62-0.70%125,776
Feb 23, 202616.3416.3415.7215.8115.73-3.54%95,460
Feb 20, 202616.4916.5216.2916.3916.31-0.55%106,313
Feb 19, 202616.4016.6716.3116.4816.400.55%155,193
Feb 18, 202616.0116.6015.9416.3916.311.80%118,503
Feb 17, 202616.0916.2415.9816.1016.020.44%115,040
Feb 13, 202615.9116.2215.7816.0315.951.52%112,971
Feb 12, 202616.2916.4015.6215.7915.71-2.05%199,939
Feb 11, 202615.9716.1515.8016.1216.041.13%136,359
Feb 10, 202615.7016.1715.6515.9415.862.25%152,780
Feb 9, 202615.6215.6615.3815.5915.51-0.19%139,685
Feb 6, 202615.2415.6315.2115.6215.542.70%197,742
Feb 5, 202615.1115.2915.0215.2115.130.46%133,537
Feb 4, 202615.1615.3515.0315.1415.060.87%155,806
Feb 3, 202615.5415.6514.9115.0114.93-3.04%173,795
Feb 2, 202615.0015.5615.0015.4815.402.58%198,363
Jan 30, 202614.9815.1514.8115.0915.010.13%171,221
Jan 29, 202614.9915.1614.8015.0714.991.28%127,082
Jan 28, 202615.1915.1914.8814.8814.80-2.30%164,373
Jan 27, 202615.1215.3014.9915.2315.150.26%174,532
Jan 26, 202615.6015.6315.1915.1915.11-2.63%133,929
Jan 23, 202615.7615.9515.4815.6015.52-1.27%136,945
Jan 22, 202615.9416.0215.7915.8015.72-0.69%129,250
Jan 21, 202615.6516.0215.5815.9115.832.12%216,927
Jan 20, 202615.4315.8115.4315.5815.50-1.08%155,777
Jan 16, 202615.9616.2015.7515.7515.67-1.13%119,046
Jan 15, 202615.7216.1615.7115.9315.851.14%200,032
Jan 14, 202615.6015.7915.4415.7515.671.29%119,126
Jan 13, 202615.5515.6115.3815.5515.47-0.13%108,173
Jan 12, 202615.1515.6215.1515.5715.492.10%173,703
Jan 9, 202615.2515.4114.9915.2515.17-0.13%118,109
Jan 8, 202615.0515.4814.9815.2715.191.19%214,810
Jan 7, 202615.3415.3414.7515.0915.01-1.37%273,217
Jan 6, 202615.3715.3815.1015.3015.220.46%155,445
Jan 5, 202615.1615.4215.0915.2315.15-0.13%166,971
Jan 2, 202615.4415.5915.0715.2515.17-1.68%124,430
Dec 31, 202515.5015.5815.3715.5115.430.26%136,158
Dec 30, 202515.5115.8015.3615.4715.39-0.83%279,003
Dec 29, 202515.4015.6615.3815.6015.521.30%160,239
Dec 26, 202515.2515.4315.1715.4015.320.79%135,892
Dec 24, 202515.2615.3815.0815.2815.200.59%76,377
Dec 23, 202515.2915.3815.1315.1915.11-133,049
Dec 22, 202515.2615.4015.0815.1915.11-0.85%155,653
Dec 19, 202515.4515.5815.2215.3215.24-1.03%296,930
Dec 18, 202515.8415.9215.3815.4815.40-1.28%159,057
Dec 17, 202515.6715.9015.6115.6815.600.06%223,368
Dec 16, 202515.9716.1515.6315.6715.59-1.57%251,511
Dec 15, 202516.1516.2415.8715.9215.84-1.24%228,211
Dec 12, 202516.1716.3016.0116.1216.040.69%194,057
Dec 11, 202515.9416.1515.9316.0115.930.25%176,329
Dec 10, 202515.8016.1515.7115.9715.890.76%306,066
Dec 9, 202515.5815.9115.5815.8515.771.60%218,699
Dec 8, 202515.3015.7515.2715.6015.523.45%254,601
Dec 5, 202515.4515.5914.6315.0815.00-3.08%353,435
Dec 4, 202515.4115.7115.4015.5615.480.78%223,193
Dec 3, 202515.4815.7815.2815.4415.36-0.13%352,027
Dec 2, 202515.7515.7915.4215.4615.38-1.65%280,663
Dec 1, 202515.5115.7315.4815.7215.640.13%193,018
Nov 28, 202515.7615.8315.6115.7015.62-0.44%86,975
Nov 26, 202515.5315.9015.5315.7715.690.51%183,767
Nov 25, 202515.1515.9715.1515.6915.613.98%314,942
Nov 24, 202515.1815.2014.8315.0914.93-1.11%823,395
Nov 21, 202514.7615.3514.7315.2615.103.46%237,253
Nov 20, 202515.0215.1414.6914.7514.60-1.01%212,623
Nov 19, 202515.1815.4414.8814.9014.75-2.80%225,531
Nov 18, 202515.1715.3414.8515.3315.171.52%187,783
Nov 17, 202515.5515.5515.0615.1014.94-2.96%227,910
Nov 14, 202515.9815.9815.3615.5615.40-2.38%247,923
Nov 13, 202515.7516.1115.7515.9415.77-0.50%237,638
Nov 12, 202515.8816.1815.6816.0215.851.39%205,035
Nov 11, 202515.6115.8915.6115.8015.640.83%241,269
Nov 10, 202515.0815.9115.0815.6715.513.84%239,988
Nov 7, 202514.9315.4314.8515.0914.93-0.07%250,116
Nov 6, 202515.3315.4015.0215.1014.94-2.01%235,782
Nov 5, 202514.7415.4514.6415.4115.255.55%244,449
Nov 4, 202514.5114.7714.4214.6014.450.14%305,969
Nov 3, 202514.5014.8014.1114.5814.431.25%324,378
Oct 31, 202513.6314.6613.0614.4014.258.84%482,907
Oct 30, 202513.1513.5613.0113.2313.09-0.45%280,973
Oct 29, 202513.0513.3112.8813.2913.151.76%288,368
Oct 28, 202513.3613.4713.0313.0612.92-3.04%215,051
Oct 27, 202513.4613.6613.2913.4713.330.60%231,130
Oct 24, 202513.5513.5713.2313.3913.25-0.59%196,317
Oct 23, 202513.7113.7713.3713.4713.33-1.17%181,479
Oct 22, 202513.7513.9513.5913.6313.49-0.80%175,456
Oct 21, 202513.2313.7913.1913.7413.604.57%354,012
Oct 20, 202513.1813.2612.8513.1413.00-0.15%316,106
Oct 17, 202513.1113.3913.0913.1613.020.38%219,989
Oct 16, 202513.4513.4713.0013.1112.97-2.31%295,371
Oct 15, 202513.7813.9613.3913.4213.28-1.97%177,524
Oct 14, 202513.0113.7312.9513.6913.554.74%321,956
Oct 13, 202513.6113.6113.0713.0712.93-3.33%215,443