Marcus Corporation (MCS) Historical Stock Data

17.10 ↓0.15 (-0.87%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MCS is up 0.28% a day on average. There have been 16 days where Marcus Corporation closed green and 14 days where MCS closed red.

DateOpenCloseChangeLowHighVolume
2025-05-1617.2717.10↓$0.17 (-0.98%)16.7417.34189.06K
2025-05-1517.2017.25↑$0.05 (0.29%)17.2017.34119.50K
2025-05-1417.4017.19↓$0.21 (-1.21%)17.1717.44197.34K
2025-05-1317.2217.40↑$0.18 (1.05%)17.1517.72198.65K
2025-05-1217.5417.04↓$0.50 (-2.85%)17.0417.54220.05K
2025-05-0916.8116.94↑$0.13 (0.77%)16.8117.02160.14K
2025-05-0817.1016.84↓$0.26 (-1.52%)16.8117.10154.94K
2025-05-0716.2516.80↑$0.55 (3.38%)16.2517.10249.09K
2025-05-0615.7516.18↑$0.43 (2.73%)15.4216.37329.93K
2025-05-0516.5216.39↓$0.13 (-0.79%)16.0216.58230.83K
2025-05-0216.4716.96↑$0.49 (2.98%)16.4716.98172.82K
2025-05-0116.4416.43↓$0.01 (-0.06%)16.2316.51114.71K
2025-04-3016.2616.31↑$0.05 (0.31%)15.9616.35144.56K
2025-04-2916.5416.55↑$0.01 (0.06%)16.4516.61160.15K
2025-04-2816.6316.65↑$0.02 (0.12%)16.4816.72152.14K
2025-04-2516.4116.59↑$0.18 (1.10%)16.1816.62108.18K
2025-04-2416.3916.45↑$0.06 (0.37%)16.3316.65177.06K
2025-04-2316.6216.31↓$0.31 (-1.87%)16.2916.81177.09K
2025-04-2216.2116.28↑$0.07 (0.43%)16.1316.40118.58K
2025-04-2116.0415.99↓$0.05 (-0.31%)15.8116.05113.43K
2025-04-1715.9916.20↑$0.21 (1.31%)15.9216.20113.50K
2025-04-1616.1316.00↓$0.13 (-0.81%)15.8016.16148.04K
2025-04-1516.2616.26↑$0.00 (0.00%)16.1416.42128.01K
2025-04-1416.3016.21↓$0.09 (-0.55%)15.9116.31145.83K
2025-04-1116.0615.99↓$0.07 (-0.44%)15.7616.39137.30K
2025-04-1016.0715.98↓$0.09 (-0.56%)15.6616.15177.40K
2025-04-0915.1416.45↑$1.31 (8.65%)15.1416.66230.16K
2025-04-0815.9415.19↓$0.75 (-4.71%)14.9915.99217.16K
2025-04-0714.9715.41↑$0.44 (2.94%)14.8516.14278.30K
2025-04-0415.4715.26↓$0.21 (-1.36%)15.0015.76200.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.