Skip to main content
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
24.89
+1.47 (6.28%)
At close: Jun 26, 2026, 4:00 PM EDT
24.41
-0.48 (-1.93%)
After-hours: Jun 26, 2026, 7:47 PM EDT

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.5224.8923.1824.8924.896.28%1,318,083
Jun 25, 202623.3723.6123.1323.4223.420.09%220,581
Jun 24, 202623.9124.3523.3523.4023.40-1.76%250,876
Jun 23, 202623.5624.2023.4123.8223.821.36%399,513
Jun 22, 202623.8924.3423.4223.5023.50-1.47%243,925
Jun 18, 202624.1024.3423.4323.8523.85-0.04%324,699
Jun 17, 202622.6824.0722.5723.8623.864.60%426,859
Jun 16, 202622.2022.8221.8322.8122.813.54%231,512
Jun 15, 202622.3122.4321.8422.0322.03-1.83%159,222
Jun 12, 202622.4022.5022.0022.4422.440.54%204,861
Jun 11, 202621.6622.3321.3722.3222.325.73%328,840
Jun 10, 202620.6621.2520.2521.1121.112.43%167,893
Jun 9, 202620.4220.9220.3420.6120.611.28%235,625
Jun 8, 202620.4220.5420.2020.3520.35-109,078
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
Mar 25, 202616.8817.0916.7516.9616.890.89%104,413
Mar 24, 202616.3016.8716.3016.8116.741.88%109,820
Mar 23, 202616.2616.7416.0016.5016.433.90%134,192
Mar 20, 202616.2416.2515.7815.8815.81-0.87%193,945
Mar 19, 202615.8016.0515.7016.0215.951.39%127,158
Mar 18, 202615.6515.9015.5515.8015.730.25%213,106
Mar 17, 202615.7416.0615.7415.7615.690.96%103,990
Mar 16, 202615.7415.9515.6115.6115.54-0.38%115,451
Mar 13, 202615.9215.9615.5815.6715.60-1.63%129,068
Mar 12, 202615.9416.1315.8115.9315.86-1.36%148,149
Mar 11, 202616.4016.5216.0016.1516.08-2.77%98,171
Mar 10, 202616.6016.8616.3816.6116.54-0.95%115,914
Mar 9, 202617.1517.3616.4016.7716.70-3.40%139,542
Mar 6, 202617.3217.5117.1417.3617.29-1.25%164,193
Mar 5, 202617.3917.6317.3517.5817.510.51%149,310
Mar 4, 202617.3917.7217.1117.4917.421.69%202,471
Mar 3, 202616.2317.3716.2317.2017.132.14%188,615
Mar 2, 202616.7316.9116.3616.8416.770.06%218,746
Feb 27, 202616.5917.3416.3316.8316.762.50%228,199
Feb 26, 202616.7017.9215.9916.4216.353.40%286,102
Feb 25, 202615.6315.8915.3615.8815.811.66%122,759
Feb 24, 202615.8515.9215.5615.7015.55-0.70%125,776
Feb 23, 202616.3416.3415.7215.8115.66-3.54%95,460
Feb 20, 202616.4916.5216.2916.3916.24-0.55%106,313
Feb 19, 202616.4016.6716.3116.4816.330.55%155,193
Feb 18, 202616.0116.6015.9416.3916.241.80%118,503
Feb 17, 202616.0916.2415.9816.1015.950.44%115,040
Feb 13, 202615.9116.2215.7816.0315.881.52%112,971
Feb 12, 202616.2916.4015.6215.7915.64-2.05%199,939
Feb 11, 202615.9716.1515.8016.1215.971.13%136,359
Feb 10, 202615.7016.1715.6515.9415.792.25%152,780
Feb 9, 202615.6215.6615.3815.5915.44-0.19%139,685
Feb 6, 202615.2415.6315.2115.6215.472.70%197,742
Feb 5, 202615.1115.2915.0215.2115.070.46%133,537
Feb 4, 202615.1615.3515.0315.1415.000.87%155,806
Feb 3, 202615.5415.6514.9115.0114.87-3.04%173,795