Marcus Corporation (MCS)
NYSE: MCS
· Real-Time Price · USD
15.34
0.06 (0.39%)
At close: Oct 03, 2025, 3:59 PM
15.35
0.07%
After-hours: Oct 03, 2025, 05:42 PM EDT
MCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.22 | 15.30 | 14.93 | 15.28 | 15.28 | 0.20% | 241,991 |
| Oct 1, 2025 | 15.40 | 15.46 | 15.09 | 15.25 | 15.25 | -1.68% | 183,900 |
| Sep 30, 2025 | 15.39 | 15.53 | 15.20 | 15.51 | 15.51 | 0.58% | 175,621 |
| Sep 29, 2025 | 15.73 | 15.75 | 15.36 | 15.42 | 15.42 | -1.60% | 159,817 |
| Sep 26, 2025 | 15.46 | 15.73 | 15.46 | 15.67 | 15.67 | 1.23% | 131,912 |
| Sep 25, 2025 | 15.60 | 15.60 | 15.26 | 15.48 | 15.48 | -0.96% | 139,133 |
| Sep 24, 2025 | 15.55 | 15.83 | 15.46 | 15.63 | 15.63 | 0.32% | 192,317 |
| Sep 23, 2025 | 15.50 | 15.77 | 15.50 | 15.58 | 15.58 | 0.71% | 246,500 |
| Sep 22, 2025 | 15.53 | 15.74 | 15.44 | 15.47 | 15.47 | -1.09% | 191,300 |
| Sep 19, 2025 | 16.13 | 16.13 | 15.58 | 15.64 | 15.64 | -2.86% | 419,447 |
| Sep 18, 2025 | 15.97 | 16.20 | 15.78 | 16.10 | 16.10 | 1.26% | 199,319 |
| Sep 17, 2025 | 15.94 | 16.15 | 15.82 | 15.90 | 15.90 | -0.56% | 174,824 |
| Sep 16, 2025 | 16.19 | 16.33 | 15.95 | 15.99 | 15.99 | -1.48% | 245,400 |
| Sep 15, 2025 | 16.12 | 16.68 | 16.04 | 16.23 | 16.23 | 0.81% | 312,200 |
| Sep 12, 2025 | 16.00 | 16.26 | 15.86 | 16.10 | 16.10 | 0.19% | 244,900 |
| Sep 11, 2025 | 15.48 | 16.10 | 15.39 | 16.07 | 16.07 | 3.81% | 247,100 |
| Sep 10, 2025 | 15.34 | 15.57 | 15.30 | 15.48 | 15.48 | -0.64% | 205,400 |
| Sep 9, 2025 | 15.80 | 15.97 | 15.57 | 15.58 | 15.58 | -2.07% | 249,700 |
| 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 |
Page 1 of 136