Marcus Corporation

16.55
-0.60 (-3.50%)
At close: Mar 28, 2025, 3:59 PM
16.22
-2.02%
After-hours: Mar 28, 2025, 04:18 PM EDT

MCS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 17.07 17.15 16.53 16.58 -0.57 -3.32% 118,343
Mar 27, 2025 17.40 17.41 17.09 17.15 -0.24 -1.38% 201,530
Mar 26, 2025 17.18 17.47 17.10 17.39 0.21 1.22% 138,700
Mar 25, 2025 17.31 17.36 17.11 17.18 -0.09 -0.52% 210,075
Mar 24, 2025 17.62 17.65 17.17 17.27 -0.17 -0.97% 206,248
Mar 21, 2025 17.63 17.63 17.22 17.44 -0.22 -1.25% 386,800
Mar 20, 2025 17.21 17.80 17.21 17.66 0.27 1.55% 213,600
Mar 19, 2025 16.61 17.66 16.61 17.39 1.16 7.15% 288,345
Mar 18, 2025 16.37 16.48 16.15 16.23 -0.24 -1.46% 247,926
Mar 17, 2025 16.17 16.54 16.16 16.47 0.30 1.86% 232,338
Mar 14, 2025 16.12 16.27 16.00 16.17 0.28 1.76% 247,100
Mar 13, 2025 16.33 16.55 15.84 15.89 -0.40 -2.46% 231,300
Mar 12, 2025 16.36 16.40 16.00 16.29 0.22 1.37% 289,827
Mar 11, 2025 16.16 16.33 15.69 16.07 -0.03 -0.19% 327,449
Mar 10, 2025 16.30 16.75 16.06 16.10 -0.49 -2.95% 385,000
Mar 7, 2025 16.61 16.86 16.47 16.59 -0.05 -0.30% 280,700
Mar 6, 2025 16.70 16.88 16.31 16.64 -0.30 -1.77% 288,300
Mar 5, 2025 17.29 17.29 16.63 16.94 -0.30 -1.74% 457,500
Mar 4, 2025 17.51 17.70 17.18 17.24 -0.44 -2.49% 352,503
Mar 3, 2025 18.34 18.67 17.67 17.68 -0.66 -3.60% 294,529
Feb 28, 2025 18.38 18.59 17.73 18.34 -0.20 -1.08% 420,800
Feb 27, 2025 20.41 20.55 18.33 18.54 -2.33 -11.16% 350,900
Feb 26, 2025 20.64 21.13 20.64 20.87 0.06 0.29% 217,400
Feb 25, 2025 20.96 21.23 20.57 20.81 -0.21 -1.00% 198,136
Feb 24, 2025 20.90 21.39 20.86 21.02 0.12 0.57% 189,600
Feb 21, 2025 21.73 21.73 20.79 20.90 -0.63 -2.93% 190,300
Feb 20, 2025 21.49 21.62 21.00 21.53 -0.15 -0.69% 205,643
Feb 19, 2025 22.00 22.09 20.85 21.68 -0.57 -2.56% 219,300
Feb 18, 2025 21.93 22.38 21.82 22.25 0.24 1.09% 148,225
Feb 14, 2025 22.22 22.24 21.96 22.01 -0.13 -0.59% 140,500
Feb 13, 2025 21.94 22.25 21.70 22.14 0.28 1.28% 169,942
Feb 12, 2025 21.18 21.86 21.12 21.86 0.46 2.15% 174,100
Feb 11, 2025 21.29 21.58 21.26 21.40 -0.01 -0.05% 110,249
Feb 10, 2025 21.63 21.65 21.36 21.41 -0.06 -0.28% 128,800
Feb 7, 2025 21.60 21.60 21.16 21.47 -0.08 -0.37% 117,900
Feb 6, 2025 21.56 21.68 21.24 21.55 0.08 0.37% 156,645
Feb 5, 2025 20.83 21.56 20.72 21.47 0.82 3.97% 243,134
Feb 4, 2025 20.39 20.85 20.39 20.65 0.11 0.54% 103,200
Feb 3, 2025 19.91 20.57 19.84 20.54 0.42 2.09% 130,437
Jan 31, 2025 20.44 20.46 20.01 20.12 -0.26 -1.28% 168,102
Jan 30, 2025 20.92 20.92 20.38 20.38 -0.42 -2.02% 138,700
Jan 29, 2025 20.34 20.84 20.26 20.80 0.48 2.36% 175,300
Jan 28, 2025 20.16 20.48 20.07 20.32 0.05 0.25% 161,000
Jan 27, 2025 20.31 20.80 20.20 20.27 0.05 0.25% 207,100
Jan 24, 2025 20.34 20.34 20.12 20.22 -0.27 -1.32% 140,739
Jan 23, 2025 19.98 20.51 19.97 20.49 0.42 2.09% 148,945
Jan 22, 2025 20.17 20.24 19.99 20.07 -0.13 -0.64% 188,800
Jan 21, 2025 19.88 20.25 19.78 20.20 0.38 1.92% 181,500
Jan 17, 2025 19.92 20.11 19.65 19.82 0.06 0.30% 227,600
Jan 16, 2025 19.86 19.90 19.67 19.76 -0.05 -0.25% 204,903