The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
17.40
+0.36 (2.11%)
May 13, 2025, 4:00 PM - Market closed
The Marcus Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 17.22 | 17.72 | 17.15 | 17.40 | 17.40 | 2.11% | 198,648 |
| May 12, 2025 | 17.54 | 17.54 | 17.04 | 17.04 | 17.04 | 0.59% | 220,047 |
| May 9, 2025 | 16.81 | 17.02 | 16.81 | 16.94 | 16.94 | 0.59% | 160,143 |
| May 8, 2025 | 17.10 | 17.10 | 16.81 | 16.84 | 16.84 | 0.24% | 154,941 |
| May 7, 2025 | 16.25 | 17.10 | 16.25 | 16.80 | 16.80 | 3.83% | 249,090 |
| May 6, 2025 | 15.75 | 16.37 | 15.42 | 16.18 | 16.18 | -1.28% | 329,931 |
| May 5, 2025 | 16.52 | 16.58 | 16.02 | 16.39 | 16.39 | -3.36% | 230,844 |
| May 2, 2025 | 16.47 | 16.98 | 16.47 | 16.96 | 16.96 | 3.23% | 172,822 |
| May 1, 2025 | 16.44 | 16.52 | 16.23 | 16.43 | 16.43 | 0.74% | 114,714 |
| Apr 30, 2025 | 16.26 | 16.35 | 15.96 | 16.31 | 16.31 | -1.45% | 144,564 |
| Apr 29, 2025 | 16.54 | 16.61 | 16.43 | 16.55 | 16.55 | -0.60% | 160,146 |
| Apr 28, 2025 | 16.63 | 16.72 | 16.48 | 16.65 | 16.65 | 0.36% | 152,144 |
| Apr 25, 2025 | 16.41 | 16.62 | 16.18 | 16.59 | 16.59 | 0.85% | 108,175 |
| Apr 24, 2025 | 16.39 | 16.65 | 16.33 | 16.45 | 16.45 | 0.86% | 177,062 |
| Apr 23, 2025 | 16.62 | 16.85 | 16.29 | 16.31 | 16.31 | 0.18% | 177,092 |
| Apr 22, 2025 | 16.21 | 16.40 | 16.07 | 16.28 | 16.28 | 1.81% | 118,581 |
| Apr 21, 2025 | 16.04 | 16.15 | 15.79 | 15.99 | 15.99 | -1.30% | 113,431 |
| Apr 17, 2025 | 15.99 | 16.20 | 15.92 | 16.20 | 16.20 | 1.25% | 113,495 |
| Apr 16, 2025 | 16.13 | 16.16 | 15.80 | 16.00 | 16.00 | -1.60% | 148,039 |
| Apr 15, 2025 | 16.26 | 16.42 | 16.14 | 16.26 | 16.26 | 0.31% | 128,006 |
| Apr 14, 2025 | 16.30 | 16.31 | 15.91 | 16.21 | 16.21 | 1.38% | 145,833 |
| Apr 11, 2025 | 16.06 | 16.39 | 15.76 | 15.99 | 15.99 | 0.06% | 137,302 |
| Apr 10, 2025 | 16.07 | 16.15 | 15.66 | 15.98 | 15.98 | -2.86% | 177,403 |
| Apr 9, 2025 | 15.14 | 16.66 | 15.14 | 16.45 | 16.45 | 8.29% | 230,158 |
| Apr 8, 2025 | 15.94 | 15.99 | 14.99 | 15.19 | 15.19 | -1.43% | 217,160 |
| Apr 7, 2025 | 14.97 | 16.14 | 14.86 | 15.41 | 15.41 | 0.98% | 278,295 |
| Apr 4, 2025 | 15.47 | 15.76 | 15.00 | 15.26 | 15.26 | -4.57% | 200,039 |
| Apr 3, 2025 | 16.40 | 16.53 | 15.83 | 15.99 | 15.99 | -5.83% | 233,337 |
| Apr 2, 2025 | 16.65 | 17.07 | 16.60 | 16.98 | 16.98 | 1.68% | 169,761 |
| Apr 1, 2025 | 16.58 | 16.82 | 16.38 | 16.70 | 16.70 | 0.06% | 155,263 |
| Mar 31, 2025 | 16.54 | 16.74 | 16.51 | 16.69 | 16.69 | 0.66% | 127,490 |
| Mar 28, 2025 | 17.07 | 17.15 | 16.53 | 16.58 | 16.58 | -3.32% | 118,343 |
| Mar 27, 2025 | 17.40 | 17.41 | 17.09 | 17.15 | 17.15 | -1.38% | 201,530 |
| Mar 26, 2025 | 17.18 | 17.47 | 17.10 | 17.39 | 17.39 | 1.22% | 138,673 |
| Mar 25, 2025 | 17.31 | 17.36 | 17.11 | 17.18 | 17.18 | -0.52% | 210,075 |
| Mar 24, 2025 | 17.62 | 17.65 | 17.17 | 17.27 | 17.27 | -0.97% | 206,248 |
| Mar 21, 2025 | 17.63 | 17.63 | 17.22 | 17.44 | 17.44 | -1.25% | 386,799 |
| Mar 20, 2025 | 17.21 | 17.80 | 17.21 | 17.66 | 17.66 | 1.55% | 213,580 |
| Mar 19, 2025 | 16.61 | 17.66 | 16.61 | 17.39 | 17.39 | 7.15% | 288,345 |
| Mar 18, 2025 | 16.37 | 16.48 | 16.15 | 16.23 | 16.23 | -1.46% | 247,926 |
| Mar 17, 2025 | 16.17 | 16.54 | 16.16 | 16.47 | 16.47 | 1.86% | 232,338 |
| Mar 14, 2025 | 16.12 | 16.27 | 16.00 | 16.17 | 16.17 | 1.76% | 247,054 |
| Mar 13, 2025 | 16.33 | 16.55 | 15.84 | 15.89 | 15.89 | -2.46% | 231,279 |
| Mar 12, 2025 | 16.36 | 16.40 | 16.00 | 16.29 | 16.29 | 1.37% | 289,827 |
| Mar 11, 2025 | 16.16 | 16.33 | 15.69 | 16.07 | 16.07 | -0.19% | 327,449 |
| Mar 10, 2025 | 16.30 | 16.75 | 16.06 | 16.10 | 16.10 | -2.95% | 384,974 |
| Mar 7, 2025 | 16.61 | 16.87 | 16.47 | 16.59 | 16.59 | -0.30% | 280,663 |
| Mar 6, 2025 | 16.70 | 16.88 | 16.31 | 16.64 | 16.64 | -1.77% | 288,264 |
| Mar 5, 2025 | 17.29 | 17.29 | 16.63 | 16.94 | 16.94 | -1.74% | 457,486 |
| Mar 4, 2025 | 17.51 | 17.70 | 17.18 | 17.24 | 17.24 | -2.49% | 352,503 |