Marcus Corporation (MCS)
NYSE: MCS
· Real-Time Price · USD
15.40
-0.18 (-1.16%)
At close: Sep 10, 2025, 2:24 PM
MCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.80 | 15.97 | 15.57 | 15.58 | 15.58 | -2.07% | 248,652 |
| Sep 8, 2025 | 15.40 | 15.96 | 15.40 | 15.91 | 15.91 | 3.11% | 269,309 |
| Sep 5, 2025 | 15.33 | 15.47 | 15.22 | 15.43 | 15.43 | 0.92% | 142,200 |
| Sep 4, 2025 | 15.18 | 15.32 | 14.99 | 15.29 | 15.29 | 0.99% | 152,900 |
| Sep 3, 2025 | 15.38 | 15.44 | 15.13 | 15.14 | 15.14 | -1.43% | 214,110 |
| Sep 2, 2025 | 15.38 | 15.61 | 15.22 | 15.36 | 15.36 | -0.52% | 222,941 |
| Aug 29, 2025 | 15.35 | 15.47 | 15.05 | 15.44 | 15.44 | 0.78% | 202,000 |
| Aug 28, 2025 | 15.66 | 15.66 | 15.29 | 15.32 | 15.32 | -1.79% | 181,400 |
| Aug 27, 2025 | 15.41 | 15.62 | 15.36 | 15.60 | 15.60 | 1.04% | 141,407 |
| Aug 26, 2025 | 15.45 | 15.68 | 15.38 | 15.44 | 15.44 | -0.26% | 280,839 |
| Aug 25, 2025 | 15.74 | 15.75 | 15.47 | 15.48 | 15.48 | -1.71% | 189,200 |
| Aug 22, 2025 | 15.20 | 15.83 | 15.20 | 15.75 | 15.67 | 3.96% | 264,435 |
| Aug 21, 2025 | 15.07 | 15.18 | 15.00 | 15.15 | 15.07 | -0.13% | 153,700 |
| Aug 20, 2025 | 15.13 | 15.36 | 14.96 | 15.17 | 15.09 | 0.20% | 315,430 |
| Aug 19, 2025 | 15.17 | 15.30 | 15.01 | 15.14 | 15.06 | 0.20% | 184,235 |
| Aug 18, 2025 | 14.93 | 15.20 | 14.93 | 15.11 | 15.03 | 1.14% | 175,938 |
| Aug 15, 2025 | 15.10 | 15.18 | 14.90 | 14.94 | 14.86 | -0.99% | 212,134 |
| Aug 14, 2025 | 15.25 | 15.32 | 15.04 | 15.09 | 15.01 | -2.20% | 171,620 |
| Aug 13, 2025 | 15.43 | 15.60 | 15.17 | 15.43 | 15.35 | 0.85% | 247,227 |
| Aug 12, 2025 | 14.70 | 15.55 | 14.69 | 15.30 | 15.22 | 4.58% | 557,400 |