Marcus Corp. (MCS)
NYSE:MCS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
17.15
17.41
17.01
17.30
17.30
+0.76%
100,187
0.69
Mar 31, 2026
16.99
17.29
16.76
17.17
17.17
+2.26%
140,424
0.98
Mar 30, 2026
16.71
16.93
16.62
16.79
16.79
+1.02%
96,085
0.67
Mar 27, 2026
16.89
17.00
16.42
16.62
16.62
-2.41%
83,121
0.56
Mar 26, 2026
16.91
17.24
16.91
17.03
17.03
+0.41%
95,390
0.64
Mar 25, 2026
16.88
17.09
16.75
16.96
16.96
+0.89%
104,413
0.70
Mar 24, 2026
16.30
16.87
16.30
16.81
16.81
+1.88%
109,820
0.75
Mar 23, 2026
16.26
16.74
16.00
16.50
16.50
+3.90%
134,192
0.92
Mar 20, 2026
16.24
16.25
15.78
15.88
15.88
-0.87%
193,945
1.33
Mar 19, 2026
15.80
16.05
15.70
16.02
16.02
+1.39%
124,984
0.86
Mar 18, 2026
15.65
15.90
15.55
15.80
15.80
+0.25%
213,106
1.45
Mar 17, 2026
15.74
16.06
15.74
15.76
15.76
+0.96%
103,989
0.70
Mar 16, 2026
15.74
15.95
15.61
15.61
15.61
-0.38%
115,451
0.77
Mar 13, 2026
15.92
15.96
15.58
15.67
15.67
-1.63%
129,068
0.85
Mar 12, 2026
15.94
16.13
15.81
15.93
15.93
-1.36%
148,149
0.97
Mar 11, 2026
16.40
16.52
16.00
16.15
16.15
-2.77%
98,141
0.63
Mar 10, 2026
16.60
16.86
16.38
16.61
16.61
-0.95%
108,019
0.69
Mar 09, 2026
17.15
17.36
16.40
16.77
16.77
-3.40%
138,975
0.88
Mar 06, 2026
17.32
17.51
17.14
17.36
17.36
-1.25%
164,193
1.03
Mar 05, 2026
17.39
17.63
17.35
17.58
17.58
+0.51%
149,310
0.93
Mar 04, 2026
17.39
17.72
17.11
17.49
17.49
+1.69%
202,471
1.24
Mar 03, 2026
16.23
17.37
16.23
17.20
17.20
+2.14%
188,615
1.15
Mar 02, 2026
16.73
16.91
16.36
16.84
16.84
+0.06%
218,746
1.32
Feb 27, 2026
16.59
17.34
16.33
16.83
16.83
+2.50%
228,199
1.37
Feb 26, 2026
16.70
17.92
15.99
16.42
16.42
+3.40%
286,102
1.73
Feb 25, 2026
15.63
15.89
15.36
15.88
15.88
+1.66%
122,759
0.75
Feb 24, 2026
15.85
15.92
15.56
15.70
15.62
-0.69%
125,776
0.77
Feb 23, 2026
16.34
16.34
15.72
15.81
15.73
-3.54%
95,460
0.58
Feb 20, 2026
16.49
16.52
16.29
16.39
16.31
-0.55%
106,313
0.64
Feb 19, 2026
16.40
16.67
16.31
16.48
16.40
+0.55%
155,193
0.87
Feb 18, 2026
16.01
16.60
15.94
16.39
16.31
+1.80%
118,503
0.66
Feb 17, 2026
16.09
16.24
15.98
16.10
16.02
+0.43%
115,040
0.63
Feb 16, 2026
15.91
16.22
15.78
16.03
15.95
0.00%
0
0.00
Feb 13, 2026
15.91
16.22
15.78
16.03
15.95
+1.52%
112,971
0.61
Feb 12, 2026
16.29
16.40
15.62
15.79
15.71
-2.05%
199,939
1.07
Feb 11, 2026
15.97
16.15
15.80
16.12
16.04
+1.13%
136,359
0.72
Feb 10, 2026
15.70
16.17
15.65
15.94
15.86
+2.24%
152,780
0.81
Feb 09, 2026
15.62
15.66
15.38
15.59
15.51
-0.19%
139,685
0.73
Feb 06, 2026
15.24
15.63
15.21
15.62
15.54
+2.70%
197,742
1.03
Feb 05, 2026
15.11
15.29
15.02
15.21
15.13
+0.46%
133,537
0.69
Feb 04, 2026
15.16
15.35
15.03
15.14
15.06
+0.86%
155,806
0.80
Feb 03, 2026
15.54
15.65
14.91
15.01
14.93
-3.04%
173,795
0.89
Feb 02, 2026
15.00
15.56
15.00
15.48
15.40
+2.58%
198,363
1.01
Jan 30, 2026
14.98
15.15
14.81
15.09
15.01
+0.13%
171,221
0.86
Jan 29, 2026
14.99
15.16
14.80
15.07
14.99
+1.28%
127,082
0.63
Jan 28, 2026
15.19
15.19
14.88
14.88
14.80
-2.30%
164,373
0.80
Jan 27, 2026
15.12
15.30
14.99
15.23
15.15
+0.26%
174,532
0.84
Jan 26, 2026
15.60
15.63
15.19
15.19
15.11
-2.63%
133,929
0.64
Jan 23, 2026
15.76
15.95
15.48
15.60
15.52
-1.27%
136,945
0.65
Jan 22, 2026
15.94
16.02
15.79
15.80
15.72
-0.69%
129,250
0.60
Rows: