Skip to main content
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
19.23
+0.07 (0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
19.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3419.3418.9219.2319.230.37%123,002
Apr 27, 202618.7519.1818.7519.1619.162.02%125,515
Apr 24, 202618.5418.8318.4218.7818.780.91%65,397
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%126,403
Apr 20, 202619.6519.8119.2119.2619.26-2.83%160,140
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%138,706
Apr 10, 202619.0319.4918.9219.0319.03-0.99%145,207
Apr 9, 202618.8419.2518.7519.2219.221.53%126,503
Apr 8, 202618.9519.0918.6718.9318.932.66%152,069
Apr 7, 202618.3518.5418.1118.4418.44-129,174
Apr 6, 202617.7318.5417.7318.4418.443.25%205,719
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%89,545
Mar 27, 202616.8917.0016.4216.6216.62-2.41%83,121
Mar 26, 202616.9117.2416.9117.0317.030.41%95,390
Mar 25, 202616.8817.0916.7516.9616.960.89%104,413
Mar 24, 202616.3016.8716.3016.8116.811.88%99,303
Mar 23, 202616.2616.7416.0016.5016.503.90%134,099
Mar 20, 202616.2416.2515.7815.8815.88-0.87%190,751
Mar 19, 202615.8016.0515.7016.0216.021.39%124,984
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%108,019
Mar 9, 202617.1517.3616.4016.7716.77-3.40%139,542
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