Skip to main content
The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
14.94
-0.15 (-0.99%)
Aug 15, 2025, 4:00 PM - Market closed

The Marcus Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.1015.1814.9014.9414.94-0.99%212,134
Aug 14, 202515.2515.3215.0415.0915.09-2.20%171,620
Aug 13, 202515.4315.6015.1715.4315.430.85%247,227
Aug 12, 202514.7015.5514.6915.3015.304.58%557,383
Aug 11, 202514.7514.9314.6014.6314.630.07%214,940
Aug 8, 202515.1215.1314.4814.6214.62-3.18%320,339
Aug 7, 202514.7515.1514.6115.1015.102.51%260,343
Aug 6, 202514.9115.1514.6414.7314.73-1.21%315,974
Aug 5, 202514.6414.9214.1314.9114.910.81%456,880
Aug 4, 202515.1415.3214.2014.7914.79-0.54%612,205
Aug 1, 202516.9816.9814.8714.8714.87-9.16%555,091
Jul 31, 202516.1916.3916.0316.3716.370.37%241,366
Jul 30, 202516.6916.8016.2216.3116.31-2.74%163,772
Jul 29, 202517.1117.1216.6816.7716.77-1.41%193,761
Jul 28, 202517.6317.6316.8717.0117.01-3.52%348,125
Jul 25, 202517.8017.8917.5217.6317.63-1.07%174,956
Jul 24, 202518.0018.0017.5717.8217.82-1.49%163,095
Jul 23, 202517.8518.0917.7018.0918.092.03%134,742
Jul 22, 202517.7017.9417.6417.7317.73-0.06%123,416
Jul 21, 202517.8517.9217.5717.7417.74-0.56%196,387
Jul 18, 202517.5518.2617.2717.8417.843.48%428,867
Jul 17, 202517.1517.3116.9817.2417.240.29%163,020
Jul 16, 202517.2217.3716.9417.1917.190.53%200,508
Jul 15, 202517.3717.4017.0617.1017.10-1.95%202,127
Jul 14, 202517.1617.6517.1217.4417.441.16%161,467
Jul 11, 202517.2417.3817.0317.2417.240.64%184,295
Jul 10, 202517.1617.4517.1217.1317.13-181,720
Jul 9, 202517.4817.4816.9317.1317.13-1.95%221,089
Jul 8, 202516.9217.6416.7417.4717.473.86%278,452
Jul 7, 202517.2617.5116.6016.8216.82-3.44%252,575
Jul 3, 202517.1217.4817.0417.4217.421.87%127,105
Jul 2, 202516.7817.1716.6617.1017.101.85%239,130
Jul 1, 202516.6716.9916.4916.7916.79-0.42%194,715
Jun 30, 202516.9117.1416.7116.8616.86-0.47%202,702
Jun 27, 202516.9016.9616.6916.9416.941.01%283,263
Jun 26, 202516.8216.8216.4916.7716.770.48%133,932
Jun 25, 202517.3517.3916.6416.6916.69-3.91%154,905
Jun 24, 202517.3317.7617.2617.3717.370.99%179,505
Jun 23, 202517.1117.4116.8117.2017.20-162,441
Jun 20, 202517.3217.3317.1117.2017.200.17%167,505
Jun 18, 202517.1517.4617.1417.1717.17-0.52%115,624
Jun 17, 202517.1817.4717.1317.2617.26-0.23%134,016
Jun 16, 202517.1517.3317.0217.3017.301.29%122,698
Jun 13, 202517.1817.4717.0317.0817.08-1.44%169,800
Jun 12, 202517.4117.5017.2317.3317.33-1.37%156,077
Jun 11, 202517.5717.6717.4617.5717.570.29%118,289
Jun 10, 202517.4517.6317.4517.5217.520.29%112,500
Jun 9, 202517.7717.8717.3517.4717.47-1.08%183,297
Jun 6, 202517.3717.7017.1217.6617.663.09%139,974
Jun 5, 202517.1517.1917.0217.1317.130.47%150,598