The Marcus Corporation - MCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	15.73	15.42	15.42	15.75	15.36	159,817
September 26, 2025	15.46	15.67	15.67	15.73	15.46	131,912
September 25, 2025	15.6	15.48	15.48	15.6	15.26	139,133
September 24, 2025	15.55	15.63	15.63	15.83	15.46	192,317
September 23, 2025	15.5	15.58	15.58	15.77	15.5	246,500
September 22, 2025	15.53	15.47	15.47	15.74	15.44	191,300
September 19, 2025	16.13	15.64	15.64	16.13	15.58	419,447
September 18, 2025	15.97	16.1	16.1	16.2	15.78	199,319
September 17, 2025	15.94	15.9	15.9	16.15	15.82	174,824
September 16, 2025	16.19	15.99	15.99	16.33	15.95	245,400
September 15, 2025	16.12	16.23	16.23	16.68	16.04	312,200
September 12, 2025	16	16.1	16.1	16.26	15.86	244,900
September 11, 2025	15.48	16.07	16.07	16.1	15.39	247,100
September 10, 2025	15.34	15.48	15.48	15.57	15.3	205,400
September 09, 2025	15.8	15.58	15.58	15.97	15.57	249,700
September 08, 2025	15.4	15.91	15.91	15.96	15.4	269,309
September 05, 2025	15.33	15.43	15.43	15.47	15.22	142,200
September 04, 2025	15.18	15.29	15.29	15.32	14.99	152,900
September 03, 2025	15.38	15.14	15.14	15.44	15.13	214,110
September 02, 2025	15.38	15.36	15.36	15.61	15.22	222,941
August 29, 2025	15.35	15.44	15.44	15.47	15.05	202,000
August 28, 2025	15.66	15.32	15.32	15.66	15.29	181,400
August 27, 2025	15.41	15.6	15.6	15.62	15.36	141,407
August 26, 2025	15.45	15.44	15.44	15.68	15.38	280,839
August 25, 2025	15.74	15.48	15.48	15.75	15.47	189,200
August 22, 2025	15.2	15.75	15.67	15.83	15.2	264,435
August 21, 2025	15.07	15.15	15.07	15.18	15	153,700
August 20, 2025	15.13	15.17	15.09	15.36	14.96	315,430
August 19, 2025	15.17	15.14	15.14	15.3	15.01	184,235
August 18, 2025	14.93	15.11	15.11	15.2	14.93	175,938
August 15, 2025	15.1	14.94	14.94	15.18	14.9	212,134
August 14, 2025	15.25	15.09	15.09	15.32	15.04	171,620
August 13, 2025	15.43	15.43	15.43	15.6	15.17	247,227
August 12, 2025	14.7	15.3	15.3	15.55	14.69	557,400
August 11, 2025	14.75	14.63	14.63	14.93	14.6	214,940
August 08, 2025	15.12	14.62	14.62	15.13	14.48	320,339
August 07, 2025	14.75	15.1	15.1	15.15	14.61	260,343
August 06, 2025	14.91	14.73	14.73	15.15	14.64	316,000
August 05, 2025	14.64	14.91	14.91	14.92	14.13	456,900
August 04, 2025	15.14	14.79	14.79	15.32	14.2	612,205
August 01, 2025	16.98	14.87	14.87	16.98	14.87	555,100
July 31, 2025	16.19	16.37	16.37	16.39	16.03	241,400
July 30, 2025	16.69	16.31	16.31	16.8	16.22	163,800
July 29, 2025	17.11	16.77	16.77	17.12	16.68	193,800
July 28, 2025	17.63	17.01	17.01	17.63	16.87	348,125
July 25, 2025	17.8	17.63	17.63	17.89	17.52	175,000
July 24, 2025	18	17.82	17.82	18	17.57	163,100
July 23, 2025	17.85	18.09	18.09	18.09	17.7	134,742
July 22, 2025	17.7	17.73	17.73	17.94	17.64	123,416
July 21, 2025	17.85	17.74	17.74	17.92	17.57	196,400
July 18, 2025	17.55	17.84	17.84	18.26	17.27	428,900
July 17, 2025	17.15	17.24	17.24	17.31	16.98	163,020
July 16, 2025	17.22	17.19	17.19	17.36	16.93	200,508
July 15, 2025	17.37	17.1	17.1	17.4	17.06	202,127
July 14, 2025	17.16	17.44	17.44	17.65	17.12	161,500
July 11, 2025	17.24	17.24	17.24	17.38	17.03	184,300
July 10, 2025	17.16	17.13	17.13	17.45	17.12	181,720
July 09, 2025	17.48	17.13	17.13	17.48	16.93	221,089
July 08, 2025	16.92	17.47	17.47	17.64	16.74	278,500
July 07, 2025	17.26	16.82	16.82	17.51	16.6	252,600

The Marcus Corporation (MCS) NYSE