Marcus Corporation (MCS)
NYSE: MCS
· Real-Time Price · USD
15.02
-0.07 (-0.46%)
At close: Aug 15, 2025, 12:11 PM
MCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.25 | 15.32 | 15.04 | 15.09 | 15.09 | -2.20% | 171,620 |
| Aug 13, 2025 | 15.43 | 15.60 | 15.17 | 15.43 | 15.43 | 0.85% | 247,227 |
| Aug 12, 2025 | 14.70 | 15.55 | 14.69 | 15.30 | 15.30 | 4.58% | 557,400 |
| Aug 11, 2025 | 14.75 | 14.93 | 14.60 | 14.63 | 14.63 | 0.07% | 214,940 |
| Aug 8, 2025 | 15.12 | 15.13 | 14.48 | 14.62 | 14.62 | -3.18% | 320,339 |
| Aug 7, 2025 | 14.75 | 15.15 | 14.61 | 15.10 | 15.10 | 2.51% | 260,343 |
| Aug 6, 2025 | 14.91 | 15.15 | 14.64 | 14.73 | 14.73 | -1.21% | 316,000 |
| Aug 5, 2025 | 14.64 | 14.92 | 14.13 | 14.91 | 14.91 | 0.81% | 456,900 |
| Aug 4, 2025 | 15.14 | 15.32 | 14.20 | 14.79 | 14.79 | -0.54% | 612,205 |
| Aug 1, 2025 | 16.98 | 16.98 | 14.87 | 14.87 | 14.87 | -9.16% | 555,100 |
| Jul 31, 2025 | 16.19 | 16.39 | 16.03 | 16.37 | 16.37 | 0.37% | 241,400 |
| Jul 30, 2025 | 16.69 | 16.80 | 16.22 | 16.31 | 16.31 | -2.74% | 163,800 |
| Jul 29, 2025 | 17.11 | 17.12 | 16.68 | 16.77 | 16.77 | -1.41% | 193,800 |
| Jul 28, 2025 | 17.63 | 17.63 | 16.87 | 17.01 | 17.01 | -3.52% | 348,125 |
| Jul 25, 2025 | 17.80 | 17.89 | 17.52 | 17.63 | 17.63 | -1.07% | 175,000 |
| Jul 24, 2025 | 18.00 | 18.00 | 17.57 | 17.82 | 17.82 | -1.49% | 163,100 |
| Jul 23, 2025 | 17.85 | 18.09 | 17.70 | 18.09 | 18.09 | 2.03% | 134,742 |
| Jul 22, 2025 | 17.70 | 17.94 | 17.64 | 17.73 | 17.73 | -0.06% | 123,416 |
| Jul 21, 2025 | 17.85 | 17.92 | 17.57 | 17.74 | 17.74 | -0.56% | 196,400 |
| Jul 18, 2025 | 17.55 | 18.26 | 17.27 | 17.84 | 17.84 | 3.48% | 428,900 |