NYSE : MCS
The Marcus Corporation — Price history
Communication Services · Entertainment · United States
Last price 26.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 825.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Marcus Corporation (MCS) closed at 26.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 27.97 | 27.97 | 26.31 | 26.55 | 303,587 | -5.42% |
| 2026-10-29 | 28.84 | 29.04 | 27.74 | 28.07 | 284,545 | -0.53% |
| 2026-10-28 | 28.07 | 28.44 | 27.94 | 28.22 | 208,407 | -0.14% |
| 2026-10-27 | 28 | 28.28 | 27.83 | 28.26 | 102,505 | +1.40% |
| 2026-10-26 | 27.99 | 28.34 | 27.64 | 27.87 | 146,042 | -0.36% |
| 2026-10-23 | 28.04 | 28.435 | 27.8 | 27.97 | 218,402 | -1.17% |
| 2026-10-22 | 28.87 | 29.47 | 28.235 | 28.3 | 175,754 | -1.84% |
| 2026-10-21 | 28.69 | 29.01 | 28.49 | 28.83 | 190,848 | +0.66% |
| 2026-10-20 | 28.45 | 28.875 | 28.425 | 28.64 | 261,705 | +0.46% |
| 2026-10-19 | 27.92 | 28.67 | 27.92 | 28.51 | 194,032 | +1.75% |
| 2026-10-16 | 28.85 | 29.49 | 27.925 | 28.02 | 195,480 | -2.20% |
| 2026-10-15 | 28.49 | 28.95 | 28.33 | 28.65 | 194,181 | +1.13% |
| 2026-10-14 | 28.01 | 28.38 | 27.8 | 28.33 | 187,797 | +0.04% |
| 2026-10-13 | 27.78 | 28.47 | 27.38 | 28.32 | 206,982 | +3.06% |
| 2026-10-12 | 27.17 | 27.53 | 26.87 | 27.48 | 149,287 | +1.51% |
| 2026-10-09 | 27.22 | 27.25 | 26.945 | 27.07 | 125,733 | -0.33% |
| 2026-10-08 | 26.64 | 27.33 | 26.55 | 27.16 | 167,129 | +1.84% |
| 2026-10-07 | 26.2 | 26.73 | 26.08 | 26.67 | 183,275 | +0.87% |
| 2026-10-06 | 26.91 | 27 | 26.2 | 26.44 | 145,195 | -0.83% |
| 2026-10-05 | 27.11 | 27.16 | 26.6 | 26.66 | 215,520 | -1.48% |
| 2026-10-02 | 27.11 | 27.33 | 26.92 | 27.06 | 253,220 | -0.18% |
| 2026-10-01 | 27.81 | 27.85 | 26.48 | 27.11 | 218,841 | -2.80% |
| 2026-09-30 | 28.89 | 28.89 | 27.82 | 27.89 | 245,494 | -2.82% |
| 2026-09-29 | 28.64 | 28.86 | 28.12 | 28.7 | 236,960 | +0.00% |
| 2026-09-28 | 28.15 | 28.875 | 27.89 | 28.7 | 286,441 | +2.17% |
| 2026-09-25 | 27.79 | 28.17 | 27.45 | 28.09 | 207,190 | -0.60% |
| 2026-09-24 | 27.67 | 28.29 | 27.381 | 28.26 | 255,274 | +1.65% |
| 2026-09-23 | 27.58 | 28.045 | 27.467 | 27.8 | 235,779 | -0.04% |
| 2026-09-22 | 28.1 | 28.215 | 27.48 | 27.81 | 211,536 | +0.11% |
| 2026-09-21 | 28.06 | 28.06 | 27.64 | 27.78 | 212,298 | +0.36% |
| 2026-09-18 | 27.94 | 27.94 | 27.525 | 27.68 | 320,410 | -1.04% |
| 2026-09-17 | 27.61 | 27.97 | 27.35 | 27.97 | 172,116 | +1.56% |
| 2026-09-16 | 27.4 | 27.73 | 27.17 | 27.54 | 190,800 | +0.77% |
| 2026-09-15 | 27.48 | 27.94 | 27.08 | 27.33 | 204,567 | -1.09% |
| 2026-09-14 | 27.24 | 27.65 | 27.11 | 27.63 | 201,914 | +1.81% |
| 2026-09-11 | 27.46 | 27.46 | 26.96 | 27.14 | 203,299 | -0.04% |
| 2026-09-10 | 26.92 | 27.235 | 26.71 | 27.15 | 168,374 | +0.48% |
| 2026-09-09 | 26.93 | 27.25 | 26.54 | 27.02 | 171,242 | -0.22% |
| 2026-09-08 | 27.18 | 27.18 | 26.52 | 27.08 | 297,273 | -0.70% |
| 2026-09-04 | 27.54 | 28.11 | 27.27 | 27.27 | 160,122 | -1.09% |
| 2026-09-03 | 28.28 | 28.335 | 27.44 | 27.57 | 258,899 | -1.78% |
| 2026-09-02 | 28.14 | 28.58 | 28.02 | 28.07 | 174,771 | +1.08% |
| 2026-09-01 | 28.37 | 28.435 | 27.44 | 27.77 | 199,481 | -2.32% |
| 2026-08-31 | 29.34 | 29.34 | 28.29 | 28.43 | 197,590 | -2.03% |
| 2026-08-28 | 29.45 | 29.625 | 28.83 | 29.02 | 168,661 | -1.12% |
| 2026-08-27 | 29.21 | 29.36 | 28.75 | 29.35 | 186,908 | -0.91% |
| 2026-08-26 | 30.16 | 30.51 | 29.45 | 29.62 | 182,951 | -1.82% |
| 2026-08-25 | 30.76 | 31.15 | 30.1 | 30.17 | 243,097 | -2.11% |
| 2026-08-24 | 29.78 | 30.95 | 29.58 | 30.91 | 243,437 | +4.53% |
| 2026-08-21 | 29.72 | 29.72 | 28.88 | 29.57 | 403,597 | -0.14% |
| 2026-08-20 | 30.3 | 30.8 | 29.57 | 29.61 | 321,473 | -2.44% |
| 2026-08-19 | 29.94 | 30.59 | 29.28 | 30.35 | 359,991 | +1.95% |
| 2026-08-18 | 29.96 | 30.215 | 29.29 | 29.77 | 343,914 | -0.60% |
| 2026-08-17 | 29.87 | 30.14 | 29.7 | 29.95 | 183,684 | -0.17% |
| 2026-08-14 | 29.99 | 30.1 | 29.481 | 30 | 167,324 | -0.46% |
| 2026-08-13 | 29.7 | 30.41 | 29.575 | 30.14 | 211,731 | +1.62% |
| 2026-08-12 | 28.6 | 29.8 | 28.188 | 29.66 | 236,563 | +3.42% |
| 2026-08-11 | 29.99 | 30.33 | 28.63 | 28.68 | 228,635 | -3.98% |
| 2026-08-10 | 30.5 | 30.62 | 29.55 | 29.87 | 353,933 | -2.54% |
| 2026-08-07 | 30.66 | 30.88 | 29.96 | 30.65 | 437,557 | +0.07% |
| 2026-08-06 | 31 | 31.271 | 30.375 | 30.63 | 416,981 | -0.52% |
| 2026-08-05 | 31.33 | 31.33 | 30.31 | 30.79 | 410,523 | -1.06% |
| 2026-08-04 | 30.64 | 31.31 | 29.895 | 31.12 | 684,784 | +1.40% |
| 2026-08-03 | 29.92 | 32.42 | 29.75 | 30.69 | 830,661 | +5.46% |
| 2026-07-31 | 29.03 | 29.3 | 27.47 | 29.1 | 541,712 | -1.99% |
| 2026-07-30 | 26.57 | 29.75 | 26.385 | 29.69 | 650,380 | +18.95% |
| 2026-07-29 | 25 | 25.23 | 24.69 | 24.96 | 257,525 | +0.08% |
| 2026-07-28 | 24.75 | 25.105 | 24.45 | 24.94 | 361,004 | +1.88% |
| 2026-07-27 | 24 | 24.56 | 23.895 | 24.48 | 354,222 | +2.77% |
| 2026-07-24 | 24 | 24.36 | 23.8 | 23.82 | 176,815 | +0.17% |
| 2026-07-23 | 23.68 | 23.915 | 23.34 | 23.78 | 227,095 | +0.04% |
| 2026-07-22 | 23.58 | 23.898 | 23.44 | 23.77 | 154,694 | +0.51% |
| 2026-07-21 | 23.61 | 23.86 | 23.01 | 23.65 | 203,861 | -0.55% |
| 2026-07-20 | 23.5 | 24.32 | 23.5 | 23.78 | 256,319 | +3.17% |
| 2026-07-17 | 22.45 | 23.07 | 22.45 | 23.05 | 156,136 | +2.31% |
| 2026-07-16 | 22.49 | 22.88 | 22.08 | 22.53 | 178,983 | +0.27% |
| 2026-07-15 | 21.95 | 22.63 | 21.95 | 22.47 | 124,206 | +2.88% |
| 2026-07-14 | 22.09 | 22.25 | 21.78 | 21.84 | 142,098 | -0.14% |
| 2026-07-13 | 21.95 | 22.12 | 21.69 | 21.87 | 193,075 | +0.46% |
| 2026-07-10 | 21.94 | 22.26 | 21.74 | 21.77 | 93,228 | -1.00% |
| 2026-07-09 | 22.18 | 22.34 | 21.785 | 21.99 | 107,113 | -0.81% |
| 2026-07-08 | 21.83 | 22.44 | 21.61 | 22.17 | 207,220 | +1.05% |
| 2026-07-07 | 22.42 | 22.56 | 21.85 | 21.94 | 200,108 | -1.83% |
| 2026-07-06 | 23.15 | 23.15 | 22.32 | 22.35 | 244,586 | -3.66% |
| 2026-07-02 | 23.24 | 23.305 | 22.82 | 23.2 | 193,418 | +0.00% |
| 2026-07-01 | 23.33 | 23.55 | 22.81 | 23.2 | 293,864 | -1.11% |
| 2026-06-30 | 23.55 | 23.66 | 23.07 | 23.46 | 248,388 | -1.14% |
| 2026-06-29 | 24.71 | 24.71 | 23.46 | 23.73 | 440,776 | -4.66% |
| 2026-06-26 | 23.52 | 24.89 | 23.18 | 24.89 | 1,474,024 | +6.28% |
| 2026-06-25 | 23.37 | 23.605 | 23.13 | 23.42 | 229,113 | +0.09% |
| 2026-06-24 | 23.91 | 24.35 | 23.35 | 23.4 | 266,033 | -1.76% |
| 2026-06-23 | 23.56 | 24.2 | 23.41 | 23.82 | 399,513 | +1.36% |
| 2026-06-22 | 23.89 | 24.34 | 23.42 | 23.5 | 249,715 | -1.47% |
| 2026-06-18 | 24.1 | 24.34 | 23.43 | 23.85 | 332,615 | -0.04% |
| 2026-06-17 | 22.68 | 24.07 | 22.567 | 23.86 | 426,868 | +4.60% |
| 2026-06-16 | 22.2 | 22.82 | 21.83 | 22.81 | 238,104 | +3.54% |
| 2026-06-15 | 22.31 | 22.43 | 21.835 | 22.03 | 159,982 | -1.83% |
| 2026-06-12 | 22.4 | 22.5 | 22 | 22.44 | 213,378 | +0.54% |
| 2026-06-11 | 21.66 | 22.33 | 21.365 | 22.32 | 343,236 | +5.73% |
| 2026-06-10 | 20.66 | 21.25 | 20.25 | 21.11 | 167,893 | +2.43% |
| 2026-06-09 | 20.42 | 20.92 | 20.335 | 20.61 | 245,384 | +1.28% |
| 2026-06-08 | 20.42 | 20.54 | 20.2 | 20.35 | 109,078 | +0.00% |
| 2026-06-05 | 20.22 | 20.75 | 19.54 | 20.35 | 207,413 | +1.19% |
| 2026-06-04 | 19.7 | 20.295 | 19.55 | 20.11 | 184,367 | +3.13% |
| 2026-06-03 | 19.83 | 20.03 | 19.21 | 19.5 | 177,688 | -2.26% |
| 2026-06-02 | 19.77 | 20.09 | 19.27 | 19.95 | 171,512 | -0.60% |
| 2026-06-01 | 18.8 | 20.2 | 18.71 | 20.07 | 214,802 | +6.59% |
| 2026-05-29 | 18.94 | 19.06 | 18.705 | 18.91 | 131,629 | -0.21% |
| 2026-05-28 | 18.96 | 19.01 | 18.58 | 18.95 | 190,919 | -0.21% |
| 2026-05-27 | 18.63 | 19.02 | 18.535 | 18.99 | 160,421 | +2.10% |
| 2026-05-26 | 18.02 | 18.605 | 17.95 | 18.6 | 137,720 | +2.88% |
| 2026-05-22 | 18.29 | 18.505 | 17.99 | 18.08 | 101,431 | -1.31% |
| 2026-05-21 | 18.03 | 18.32 | 17.93 | 18.32 | 155,309 | +0.83% |
| 2026-05-20 | 17.74 | 18.19 | 17.72 | 18.17 | 120,158 | +1.62% |
| 2026-05-19 | 17.64 | 18.04 | 17.61 | 17.88 | 125,357 | +0.34% |
| 2026-05-18 | 17.45 | 17.97 | 17.42 | 17.82 | 94,232 | +2.77% |
| 2026-05-15 | 17.44 | 17.6 | 17.21 | 17.34 | 113,540 | -0.29% |
| 2026-05-14 | 17.36 | 17.59 | 17 | 17.39 | 112,802 | +1.22% |
| 2026-05-13 | 17.19 | 17.24 | 16.925 | 17.18 | 137,907 | -0.87% |
| 2026-05-12 | 17.7 | 17.7 | 17.2 | 17.33 | 128,595 | -2.04% |