Marcus Corporation MCS
NYSE · United States · Consumer Services
$26.69-1.20 (-4.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.80 | -3.91% | $27.81 | $27.85 | $26.79 | 52.90K |
| 2026-09-30 | $27.89 | -2.82% | $28.89 | $28.89 | $27.82 | 274.10K |
| 2026-09-29 | $28.70 | 0.00% | $28.64 | $28.86 | $28.12 | 237.70K |
| 2026-09-28 | $28.70 | +2.17% | $28.15 | $28.88 | $27.89 | 286.60K |
| 2026-09-25 | $28.09 | -0.60% | $27.79 | $28.17 | $27.45 | 215.50K |
| 2026-09-24 | $28.26 | +1.65% | $27.67 | $28.29 | $27.38 | 256.10K |
| 2026-09-23 | $27.80 | -0.04% | $27.58 | $28.05 | $27.47 | 235.80K |
| 2026-09-22 | $27.81 | +0.11% | $28.10 | $28.22 | $27.48 | 211.70K |
| 2026-09-21 | $27.78 | +0.36% | $28.06 | $28.06 | $27.64 | 214.60K |
| 2026-09-18 | $27.68 | -1.04% | $27.94 | $27.94 | $27.53 | 325.40K |
| 2026-09-17 | $27.97 | +1.56% | $27.61 | $27.97 | $27.35 | 172.40K |
| 2026-09-16 | $27.54 | +0.77% | $27.40 | $27.73 | $27.17 | 190.80K |
| 2026-09-15 | $27.33 | -1.09% | $27.48 | $27.94 | $27.08 | 204.60K |
| 2026-09-14 | $27.63 | +1.81% | $27.24 | $27.65 | $27.11 | 203.60K |
| 2026-09-11 | $27.14 | -0.04% | $27.46 | $27.46 | $26.96 | 203.40K |
| 2026-09-10 | $27.15 | +0.48% | $26.92 | $27.24 | $26.71 | 168.40K |
| 2026-09-09 | $27.02 | -0.22% | $26.93 | $27.25 | $26.54 | 172.50K |
| 2026-09-08 | $27.08 | -0.70% | $27.18 | $27.18 | $26.52 | 297.50K |
| 2026-09-04 | $27.27 | -1.09% | $27.54 | $28.11 | $27.27 | 160.10K |
| 2026-09-03 | $27.57 | -1.78% | $28.28 | $28.34 | $27.44 | 262.50K |
| 2026-09-02 | $28.07 | +1.08% | $28.14 | $28.58 | $28.02 | 174.80K |
| 2026-09-01 | $27.77 | -2.32% | $28.37 | $28.44 | $27.44 | 209.20K |
| 2026-08-31 | $28.43 | -2.03% | $29.34 | $29.34 | $28.29 | 200.80K |
| 2026-08-28 | $29.02 | -1.12% | $29.45 | $29.63 | $28.83 | 168.70K |
| 2026-08-27 | $29.35 | -0.91% | $29.21 | $29.36 | $28.75 | 186.90K |
| 2026-08-26 | $29.62 | -1.82% | $30.16 | $30.51 | $29.45 | 239.50K |
| 2026-08-25 | $30.17 | -2.39% | $30.76 | $31.15 | $30.10 | 267.10K |
| 2026-08-24 | $30.91 | +4.53% | $29.78 | $30.95 | $29.58 | 258.70K |
| 2026-08-21 | $29.57 | -0.14% | $29.72 | $29.72 | $28.88 | 403.60K |
| 2026-08-20 | $29.61 | -2.44% | $30.30 | $30.80 | $29.57 | 321.40K |
| 2026-08-19 | $30.35 | +1.95% | $29.94 | $30.59 | $29.28 | 360.00K |
| 2026-08-18 | $29.77 | -0.60% | $29.96 | $30.22 | $29.29 | 343.90K |
| 2026-08-17 | $29.95 | -0.17% | $29.87 | $30.14 | $29.70 | 183.70K |
| 2026-08-14 | $30.00 | -0.46% | $29.99 | $30.10 | $29.48 | 167.30K |
| 2026-08-13 | $30.14 | +1.62% | $29.70 | $30.41 | $29.58 | 211.70K |
| 2026-08-12 | $29.66 | +3.42% | $28.60 | $29.80 | $28.19 | 236.60K |
| 2026-08-11 | $28.68 | -3.98% | $29.99 | $30.33 | $28.63 | 228.60K |
| 2026-08-10 | $29.87 | -2.54% | $30.50 | $30.62 | $29.55 | 353.90K |
| 2026-08-07 | $30.65 | +0.07% | $30.66 | $30.88 | $29.96 | 437.60K |
| 2026-08-06 | $30.63 | -0.52% | $31.00 | $31.27 | $30.38 | 417.00K |
| 2026-08-05 | $30.79 | -1.06% | $31.33 | $31.33 | $30.31 | 410.50K |
| 2026-08-04 | $31.12 | +1.40% | $30.64 | $31.31 | $29.90 | 684.80K |
| 2026-08-03 | $30.69 | +5.46% | $29.92 | $32.42 | $29.75 | 830.60K |
| 2026-07-31 | $29.10 | -1.99% | $29.03 | $29.30 | $27.47 | 541.70K |
| 2026-07-30 | $29.69 | +18.95% | $26.57 | $29.75 | $26.39 | 650.10K |
| 2026-07-29 | $24.96 | +0.08% | $25.00 | $25.23 | $24.69 | 257.50K |
| 2026-07-28 | $24.94 | +1.88% | $24.75 | $25.11 | $24.45 | 361.00K |
| 2026-07-27 | $24.48 | +2.77% | $24.00 | $24.56 | $23.90 | 354.20K |
| 2026-07-24 | $23.82 | +0.17% | $24.00 | $24.36 | $23.80 | 176.80K |
| 2026-07-23 | $23.78 | +0.04% | $23.68 | $23.92 | $23.34 | 227.10K |
| 2026-07-22 | $23.77 | +0.51% | $23.58 | $23.90 | $23.44 | 154.70K |
| 2026-07-21 | $23.65 | -0.55% | $23.61 | $23.86 | $23.01 | 203.90K |
| 2026-07-20 | $23.78 | +3.17% | $23.50 | $24.32 | $23.50 | 256.30K |
| 2026-07-17 | $23.05 | +2.31% | $22.45 | $23.07 | $22.45 | 156.10K |
| 2026-07-16 | $22.53 | +0.27% | $22.49 | $22.88 | $22.08 | 179.00K |
| 2026-07-15 | $22.47 | +2.88% | $21.95 | $22.63 | $21.95 | 124.20K |
| 2026-07-14 | $21.84 | -0.14% | $22.09 | $22.25 | $21.78 | 142.10K |
| 2026-07-13 | $21.87 | +0.46% | $21.95 | $22.12 | $21.69 | 193.10K |
| 2026-07-10 | $21.77 | -1.00% | $21.94 | $22.26 | $21.74 | 93.20K |
| 2026-07-09 | $21.99 | -0.81% | $22.18 | $22.34 | $21.79 | 107.10K |
| 2026-07-08 | $22.17 | +1.05% | $21.83 | $22.44 | $21.61 | 207.20K |
| 2026-07-07 | $21.94 | -1.83% | $22.42 | $22.56 | $21.85 | 200.10K |
| 2026-07-06 | $22.35 | -3.66% | $23.15 | $23.15 | $22.32 | 244.60K |
| 2026-07-02 | $23.20 | 0.00% | $23.24 | $23.31 | $22.82 | 193.00K |
| 2026-07-01 | $23.20 | -1.11% | $23.33 | $23.55 | $22.81 | 293.90K |
| 2026-06-30 | $23.46 | -1.14% | $23.55 | $23.66 | $23.07 | 248.40K |
| 2026-06-29 | $23.73 | -4.66% | $24.71 | $24.71 | $23.46 | 440.80K |
| 2026-06-26 | $24.89 | +6.28% | $23.52 | $24.89 | $23.18 | 1.47M |
| 2026-06-25 | $23.42 | +0.09% | $23.37 | $23.61 | $23.13 | 229.10K |
| 2026-06-24 | $23.40 | -1.76% | $23.91 | $24.35 | $23.35 | 266.00K |
| 2026-06-23 | $23.82 | +1.36% | $23.56 | $24.20 | $23.41 | 399.50K |
| 2026-06-22 | $23.50 | -1.47% | $23.89 | $24.34 | $23.42 | 249.70K |
| 2026-06-18 | $23.85 | -0.04% | $24.10 | $24.34 | $23.43 | 332.60K |
| 2026-06-17 | $23.86 | +4.60% | $22.68 | $24.07 | $22.57 | 426.90K |
| 2026-06-16 | $22.81 | +3.54% | $22.20 | $22.82 | $21.83 | 237.90K |
| 2026-06-15 | $22.03 | -1.83% | $22.31 | $22.43 | $21.84 | 160.00K |
| 2026-06-12 | $22.44 | +0.54% | $22.40 | $22.50 | $22.00 | 213.40K |
| 2026-06-11 | $22.32 | +5.73% | $21.66 | $22.33 | $21.37 | 343.20K |
| 2026-06-10 | $21.11 | +2.43% | $20.66 | $21.25 | $20.25 | 167.90K |
| 2026-06-09 | $20.61 | +1.28% | $20.42 | $20.92 | $20.34 | 245.40K |
| 2026-06-08 | $20.35 | 0.00% | $20.42 | $20.54 | $20.20 | 109.10K |
| 2026-06-05 | $20.35 | +1.19% | $20.22 | $20.75 | $19.54 | 207.40K |
| 2026-06-04 | $20.11 | +3.13% | $19.70 | $20.30 | $19.55 | 184.40K |
| 2026-06-03 | $19.50 | -2.26% | $19.83 | $20.03 | $19.21 | 177.70K |
| 2026-06-02 | $19.95 | -0.60% | $19.77 | $20.09 | $19.27 | 171.50K |
| 2026-06-01 | $20.07 | +6.13% | $18.80 | $20.20 | $18.71 | 214.80K |
| 2026-05-29 | $18.91 | -0.21% | $18.94 | $19.06 | $18.71 | 131.60K |
| 2026-05-28 | $18.95 | -0.21% | $18.96 | $19.01 | $18.58 | 190.90K |
| 2026-05-27 | $18.99 | +2.10% | $18.63 | $19.02 | $18.54 | 160.40K |
| 2026-05-26 | $18.60 | +2.88% | $18.02 | $18.61 | $17.95 | 137.70K |