Dark

MCS
The Marcus Corporation
stock NYSE

At Close

Sep 25, 2026 3:59:52 PM EDT

28.10USD-0.566%(-0.16)215,510

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.26)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

28.26USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	27.7900	28.1700	27.4500	28.0900	-0.602%	215,510	0.000%
2026-09-24	27.6700	28.2900	27.3810	28.2600	+1.655%	256,071	-0.602%
2026-09-23	27.5800	28.0450	27.4667	27.8000	-0.036%	235,782	+1.043%
2026-09-22	28.1000	28.2150	27.4800	27.8100	+0.108%	211,672	+1.007%
2026-09-21	28.0600	28.0600	27.6400	27.7800	+0.361%	214,585	+1.116%
2026-09-18	27.9400	27.9400	27.5250	27.6800	-1.037%	325,441	+1.481%
2026-09-17	27.6100	27.9700	27.3500	27.9700	+1.561%	172,386	+0.429%
2026-09-16	27.4000	27.7300	27.1700	27.5400	+0.768%	190,803	+1.997%
2026-09-15	27.4800	27.9400	27.0800	27.3300	-1.086%	204,580	+2.781%
2026-09-14	27.2400	27.6500	27.1100	27.6300	+1.805%	203,630	+1.665%
2026-09-11	27.4600	27.4600	26.9600	27.1400	-0.037%	203,452	+3.500%
2026-09-10	26.9200	27.2350	26.7100	27.1500	+0.481%	168,377	+3.462%
2026-09-09	26.9300	27.2500	26.5400	27.0200	-0.222%	172,508	+3.960%
2026-09-08	27.1800	27.1800	26.5200	27.0800	-0.697%	297,478	+3.730%
2026-09-04	27.5400	28.1100	27.2700	27.2700	-1.088%	160,122	+3.007%
2026-09-03	28.2800	28.3350	27.4400	27.5700	-1.781%	262,535	+1.886%
2026-09-02	28.1400	28.5800	28.0200	28.0700	+1.080%	174,776	+0.071%
2026-09-01	28.3700	28.4350	27.4400	27.7700	-2.321%	209,190	+1.152%
2026-08-31	29.3400	29.3400	28.2900	28.4300	-2.033%	200,818	-1.196%
2026-08-28	29.4500	29.6250	28.8300	29.0200	-1.124%	168,664	-3.205%
2026-08-27	29.2100	29.3600	28.7500	29.3500	-0.912%	186,918	-4.293%
2026-08-26	30.1600	30.5100	29.4500	29.6200	-1.823%	239,528	-5.165%
2026-08-25	30.7600	31.1500	30.1000	30.1700	-2.394%	267,076	-6.894%
2026-08-24	29.7800	30.9500	29.5800	30.9100	+4.532%	258,727	-9.123%
2026-08-21	29.7200	29.7200	28.8800	29.5700	-0.135%	403,598	-5.005%
2026-08-20	30.3000	30.8000	29.5700	29.6100	-2.438%	321,473	-5.133%
2026-08-19	29.9400	30.5900	29.2800	30.3500	+1.948%	359,991	-7.446%
2026-08-18	29.9600	30.2150	29.2900	29.7700	-0.601%	343,914	-5.643%
2026-08-17	29.8700	30.1399	29.7000	29.9500	-0.167%	183,684	-6.210%
2026-08-14	29.9900	30.1000	29.4806	30.0000	-0.464%	167,325	-6.367%
2026-08-13	29.7000	30.4100	29.5750	30.1400	+1.618%	211,731	-6.802%
2026-08-12	28.6000	29.8000	28.1880	29.6600	+3.417%	236,564	-5.293%
2026-08-11	29.9900	30.3300	28.6300	28.6800	-3.984%	228,635	-2.057%
2026-08-10	30.5000	30.6200	29.5500	29.8700	-2.545%	353,934	-5.959%
2026-08-07	30.6600	30.8800	29.9600	30.6500	+0.065%	437,557	-8.352%
2026-08-06	31.0000	31.2705	30.3750	30.6300	-0.520%	416,981	-8.293%
2026-08-05	31.3300	31.3300	30.3100	30.7900	-1.060%	410,523	-8.769%
2026-08-04	30.6400	31.3100	29.8950	31.1200	+1.401%	684,785	-9.737%
2026-08-03	29.9200	32.4200	29.7500	30.6900	+5.464%	830,662	-8.472%
2026-07-31	29.0300	29.3000	27.4700	29.1000	-1.987%	541,713	-3.471%
2026-07-30	26.5700	29.7500	26.3850	29.6900	+18.950%	650,381	-5.389%
2026-07-29	25.0000	25.2300	24.6900	24.9600	+0.080%	257,525	+12.540%
2026-07-28	24.7500	25.1050	24.4500	24.9400	+1.879%	361,005	+12.630%
2026-07-27	24.0000	24.5600	23.8950	24.4800	+2.771%	354,222	+14.747%
2026-07-24	24.0000	24.3600	23.8000	23.8200	+0.168%	176,815	+17.926%
2026-07-23	23.6800	23.9150	23.3400	23.7800	+0.042%	227,095	+18.124%
2026-07-22	23.5800	23.8978	23.4400	23.7700	+0.507%	154,694	+18.174%
2026-07-21	23.6100	23.8599	23.0100	23.6500	-0.547%	203,861	+18.774%
2026-07-20	23.5000	24.3200	23.5000	23.7800	+3.167%	256,320	+18.124%
2026-07-17	22.4500	23.0700	22.4500	23.0500	+2.308%	156,137	+21.866%
2026-07-16	22.4900	22.8800	22.0800	22.5300	+0.267%	178,983	+24.678%
2026-07-15	21.9500	22.6300	21.9500	22.4700	+2.885%	124,206	+25.011%
2026-07-14	22.0900	22.2500	21.7800	21.8400	-0.137%	142,084	+28.617%
2026-07-13	21.9500	22.1199	21.6900	21.8700	+0.459%	193,075	+28.441%
2026-07-10	21.9400	22.2600	21.7400	21.7700	-1.000%	93,228	+29.031%
2026-07-09	22.1800	22.3400	21.7850	21.9900	-0.812%	107,113	+27.740%
2026-07-08	21.8300	22.4400	21.6100	22.1700	+1.048%	207,221	+26.703%
2026-07-07	22.4200	22.5600	21.8500	21.9400	-1.834%	200,109	+28.031%
2026-07-06	23.1500	23.1500	22.3200	22.3500	-3.664%	244,587	+25.682%
2026-07-02	23.2400	23.3050	22.8200	23.2000	0.000%	193,418	+21.078%
2026-07-01	23.3300	23.5500	22.8100	23.2000	-1.108%	293,789	+21.078%
2026-06-30	23.5500	23.6600	23.0700	23.4600	-1.138%	248,389	+19.736%
2026-06-29	24.7100	24.7100	23.4600	23.7300	-4.661%	440,776	+18.373%
2026-06-26	23.5200	24.8900	23.1800	24.8900	+6.277%	1,474,024	+12.857%
2026-06-25	23.3700	23.6050	23.1300	23.4200	+0.085%	229,114	+19.940%
2026-06-24	23.9100	24.3500	23.3500	23.4000	-1.763%	266,033	+20.043%
2026-06-23	23.5600	24.2000	23.4100	23.8200	+1.362%	399,513	+17.926%
2026-06-22	23.8900	24.3400	23.4200	23.5000	-1.468%	249,716	+19.532%
2026-06-18	24.1000	24.3399	23.4300	23.8500	-0.042%	332,616	+17.778%
2026-06-17	22.6800	24.0700	22.5674	23.8600	+4.603%	426,868	+17.728%
2026-06-16	22.2000	22.8200	21.8300	22.8100	+3.541%	238,105	+23.148%
2026-06-15	22.3100	22.4300	21.8350	22.0300	-1.827%	159,983	+27.508%
2026-06-12	22.4000	22.5000	22.0000	22.4400	+0.538%	213,378	+25.178%
2026-06-11	21.6600	22.3300	21.3650	22.3200	+5.732%	343,236	+25.851%
2026-06-10	20.6600	21.2500	20.2501	21.1100	+2.426%	167,894	+33.065%
2026-06-09	20.4200	20.9200	20.3350	20.6100	+1.278%	245,384	+36.293%
2026-06-08	20.4200	20.5400	20.2000	20.3500	0.000%	109,078	+38.034%
2026-06-05	20.2200	20.7500	19.5400	20.3500	+1.193%	207,413	+38.034%
2026-06-04	19.7000	20.2950	19.5500	20.1100	+3.128%	184,367	+39.682%
2026-06-03	19.8300	20.0300	19.2100	19.5000	-2.256%	177,688	+44.051%
2026-06-02	19.7700	20.0900	19.2700	19.9500	-0.598%	171,513	+40.802%
2026-06-01	18.8000	20.2000	18.7100	20.0700	+6.134%	214,802	+39.960%
2026-05-29	18.9400	19.0600	18.7050	18.9100	-0.211%	131,630	+48.546%
2026-05-28	18.9600	19.0100	18.5800	18.9500	-0.211%	190,920	+48.232%
2026-05-27	18.6300	19.0200	18.5350	18.9900	+2.097%	160,421	+47.920%
2026-05-26	18.0200	18.6050	17.9500	18.6000	+2.876%	137,720	+51.022%
2026-05-22	18.2900	18.5050	17.9901	18.0800	-1.310%	101,431	+55.365%
2026-05-21	18.0300	18.3200	17.9300	18.3200	+0.826%	155,310	+53.330%
2026-05-20	17.7400	18.1900	17.7200	18.1700	+1.622%	120,158	+54.595%
2026-05-19	17.6400	18.0400	17.6100	17.8800	+0.337%	125,357	+57.103%
2026-05-18	17.4500	17.9700	17.4200	17.8200	+2.768%	94,233	+57.632%
2026-05-15	17.4400	17.6000	17.2100	17.3400	-0.288%	113,541	+61.995%
2026-05-14	17.3600	17.5899	17.0000	17.3900	+1.222%	112,803	+61.530%
2026-05-13	17.1900	17.2400	16.9250	17.1800	-0.866%	137,908	+63.504%
2026-05-12	17.7000	17.7000	17.2000	17.3300	-2.035%	128,596	+62.089%
2026-05-11	18.1300	18.1300	17.4900	17.6900	-1.558%	108,996	+58.790%
2026-05-08	18.2200	18.2600	17.8750	17.9700	-1.750%	119,935	+56.316%
2026-05-07	18.2200	18.4500	17.9200	18.2900	+1.668%	113,848	+53.581%
2026-05-06	18.3300	18.3300	17.8001	17.9900	-0.827%	152,050	+56.142%
2026-05-05	17.2800	18.1500	17.1200	18.1400	+5.773%	190,931	+54.851%
2026-05-04	17.5900	17.8200	16.9500	17.1500	-2.446%	195,755	+63.790%
2026-05-01	17.5200	17.6950	17.1353	17.5800	-0.227%	191,836	+59.784%
2026-04-30	18.3800	18.9400	17.4000	17.6200	-7.165%	203,249	+59.421%
2026-04-29	19.0100	19.2700	18.8000	18.9800	-1.300%	134,486	+47.998%
2026-04-28	19.3400	19.3400	18.9201	19.2300	+0.365%	123,005	+46.074%
2026-04-27	18.7500	19.1800	18.7500	19.1600	+2.023%	125,516	+46.608%
2026-04-24	18.5400	18.8300	18.4150	18.7800	+0.913%	115,440	+49.574%
2026-04-23	18.6900	18.7600	18.4600	18.6100	-0.161%	161,444	+50.940%
2026-04-22	18.5600	18.8550	18.3100	18.6400	+0.811%	138,319	+50.697%
2026-04-21	19.2300	19.2600	18.4600	18.4900	-3.998%	126,430	+51.920%
2026-04-20	19.6500	19.8100	19.2100	19.2600	-2.825%	160,143	+45.846%
2026-04-17	18.9300	20.0200	18.7201	19.8200	+5.989%	184,219	+41.726%
2026-04-16	18.8800	18.9300	18.4200	18.7000	-1.734%	142,065	+50.214%
2026-04-15	19.3800	19.4200	18.9200	19.0300	-1.857%	158,141	+47.609%
2026-04-14	19.0800	19.4350	19.0400	19.3900	+1.306%	170,550	+44.868%
2026-04-13	18.9000	19.3300	18.8350	19.1400	+0.578%	139,304	+46.761%
2026-04-10	19.0300	19.4900	18.9200	19.0300	-0.989%	145,208	+47.609%
2026-04-09	18.8400	19.2450	18.7500	19.2200	+1.532%	126,506	+46.150%
2026-04-08	18.9500	19.0850	18.6700	18.9300	+2.657%	152,069	+48.389%
2026-04-07	18.3500	18.5350	18.1100	18.4400	0.000%	131,337	+52.332%
2026-04-06	17.7300	18.5400	17.7300	18.4400	+3.247%	205,776	+52.332%
2026-04-02	17.2100	17.8600	16.9900	17.8600	+3.237%	142,998	+57.279%
2026-04-01	17.1500	17.4100	17.0050	17.3000	+0.757%	100,188	+62.370%
2026-03-31	16.9900	17.2900	16.7600	17.1700	+2.263%	140,425	+63.599%
2026-03-30	16.7100	16.9250	16.6150	16.7900	+1.023%	96,086	+67.302%
2026-03-27	16.8900	17.0000	16.4200	16.6200	-2.408%	83,121	+69.013%
2026-03-26	16.9100	17.2400	16.9100	17.0300	+0.413%	95,401	+64.944%
2026-03-25	16.8800	17.0900	16.7500	16.9600	+0.892%	104,413	+65.625%
2026-03-24	16.3000	16.8700	16.3000	16.8100	+1.879%	109,821	+67.103%
2026-03-23	16.2600	16.7400	16.0000	16.5000	+3.904%	134,193	+70.242%
2026-03-20	16.2400	16.2500	15.7800	15.8800	-0.874%	194,001	+76.889%
2026-03-19	15.8000	16.0500	15.7000	16.0200	+1.392%	127,159	+75.343%
2026-03-18	15.6500	15.9000	15.5500	15.8000	+0.254%	213,107	+77.785%
2026-03-17	15.7400	16.0600	15.7400	15.7600	+0.961%	103,991	+78.236%
2026-03-16	15.7400	15.9500	15.6100	15.6100	-0.383%	115,452	+79.949%
2026-03-13	15.9200	15.9600	15.5800	15.6700	-1.632%	129,068	+79.260%
2026-03-12	15.9400	16.1300	15.8100	15.9300	-1.362%	148,149	+76.334%
2026-03-11	16.4000	16.5200	16.0000	16.1500	-2.769%	98,172	+73.932%
2026-03-10	16.6000	16.8600	16.3800	16.6100	-0.954%	115,914	+69.115%
2026-03-09	17.1500	17.3599	16.4000	16.7700	-3.399%	139,543	+67.501%
2026-03-06	17.3200	17.5100	17.1400	17.3600	-1.251%	164,194	+61.809%
2026-03-05	17.3900	17.6250	17.3500	17.5800	+0.515%	149,310	+59.784%
2026-03-04	17.3900	17.7150	17.1100	17.4900	+1.686%	202,472	+60.606%
2026-03-03	16.2300	17.3700	16.2300	17.2000	+2.138%	188,615	+63.314%
2026-03-02	16.7300	16.9100	16.3600	16.8400	+0.059%	218,746	+66.805%
2026-02-27	16.5900	17.3400	16.3250	16.8300	+2.497%	228,200	+66.904%
2026-02-26	16.7000	17.9200	15.9900	16.4200	+3.401%	283,631	+71.072%
2026-02-25	15.6300	15.8900	15.3600	15.8800	+1.146%	122,759	+76.889%
2026-02-24	15.8500	15.9200	15.5600	15.7000	-0.696%	125,777	+78.917%
2026-02-23	16.3400	16.3400	15.7200	15.8100	-3.539%	95,460	+77.672%
2026-02-20	16.4900	16.5150	16.2850	16.3900	-0.546%	106,313	+71.385%
2026-02-19	16.4000	16.6700	16.3100	16.4800	+0.549%	155,193	+70.449%
2026-02-18	16.0100	16.6000	15.9400	16.3900	+1.801%	118,503	+71.385%
2026-02-17	16.0900	16.2350	15.9800	16.1000	+0.437%	115,040	+74.472%
2026-02-13	15.9100	16.2200	15.7800	16.0300	+1.520%	112,971	+75.234%
2026-02-12	16.2900	16.4000	15.6200	15.7900	-2.047%	199,939	+77.897%
2026-02-11	15.9700	16.1500	15.8000	16.1200	+1.129%	136,359	+74.256%
2026-02-10	15.7000	16.1700	15.6450	15.9400	+2.245%	152,780	+76.223%
2026-02-09	15.6200	15.6600	15.3800	15.5900	-0.192%	139,685	+80.180%
2026-02-06	15.2400	15.6300	15.2100	15.6200	+2.696%	197,742	+79.834%
2026-02-05	15.1100	15.2900	15.0200	15.2100	+0.462%	133,537	+84.681%
2026-02-04	15.1600	15.3500	15.0300	15.1400	+0.866%	155,806	+85.535%
2026-02-03	15.5400	15.6450	14.9050	15.0100	-3.036%	173,795	+87.142%
2026-02-02	15.0000	15.5550	15.0000	15.4800	+2.584%	198,363	+81.460%
2026-01-30	14.9800	15.1500	14.8100	15.0900	+0.133%	171,221	+86.150%
2026-01-29	14.9900	15.1600	14.8000	15.0700	+1.277%	127,082	+86.397%
2026-01-28	15.1900	15.1900	14.8800	14.8800	-2.298%	164,373	+88.777%
2026-01-27	15.1200	15.3000	14.9900	15.2300	+0.263%	174,532	+84.439%
2026-01-26	15.6000	15.6250	15.1900	15.1900	-2.628%	133,929	+84.924%
2026-01-23	15.7600	15.9450	15.4800	15.6000	-1.266%	136,945	+80.064%
2026-01-22	15.9400	16.0200	15.7900	15.8000	-0.691%	129,250	+77.785%
2026-01-21	15.6500	16.0200	15.5750	15.9100	+2.118%	216,927	+76.556%
2026-01-20	15.4300	15.8100	15.4300	15.5800	-1.079%	155,777	+80.295%
2026-01-16	15.9600	16.2000	15.7500	15.7500	-1.130%	119,046	+78.349%
2026-01-15	15.7200	16.1550	15.7050	15.9300	+1.143%	200,032	+76.334%
2026-01-14	15.6000	15.7900	15.4400	15.7500	+1.286%	119,126	+78.349%
2026-01-13	15.5500	15.6100	15.3800	15.5500	-0.128%	108,172	+80.643%
2026-01-12	15.1500	15.6200	15.1500	15.5700	+2.098%	173,703	+80.411%
2026-01-09	15.2500	15.4100	14.9900	15.2500	-0.131%	115,717	+84.197%
2026-01-08	15.0500	15.4800	14.9800	15.2700	+1.193%	214,810	+83.955%
2026-01-07	15.3400	15.3400	14.7500	15.0900	-1.373%	273,217	+86.150%
2026-01-06	15.3700	15.3800	15.1000	15.3000	+0.460%	155,445	+83.595%
2026-01-05	15.1600	15.4150	15.0900	15.2300	-0.131%	166,971	+84.439%
2026-01-02	15.4400	15.5900	15.0650	15.2500	-1.676%	124,430	+84.197%
2025-12-31	15.5000	15.5800	15.3700	15.5100	+0.259%	136,158	+81.109%
2025-12-30	15.5100	15.8000	15.3550	15.4700	-0.833%	279,003	+81.577%
2025-12-29	15.4000	15.6600	15.3800	15.6000	+1.299%	160,239	+80.064%
2025-12-26	15.2500	15.4300	15.1700	15.4000	+0.785%	135,892	+82.403%
2025-12-24	15.2600	15.3800	15.0800	15.2800	+0.592%	76,377	+83.835%
2025-12-23	15.2900	15.3800	15.1300	15.1900	0.000%	133,049	+84.924%
2025-12-22	15.2600	15.4000	15.0800	15.1900	-0.849%	155,653	+84.924%
2025-12-19	15.4500	15.5800	15.2200	15.3200	-1.034%	296,930	+83.355%
2025-12-18	15.8400	15.9200	15.3800	15.4800	-1.276%	159,057	+81.460%
2025-12-17	15.6700	15.9000	15.6050	15.6800	+0.064%	223,368	+79.145%
2025-12-16	15.9700	16.1500	15.6300	15.6700	-1.570%	251,511	+79.260%
2025-12-15	16.1500	16.2400	15.8650	15.9200	-1.241%	228,211	+76.445%
2025-12-12	16.1700	16.3000	16.0050	16.1200	+0.687%	194,057	+74.256%
2025-12-11	15.9400	16.1500	15.9300	16.0100	+0.250%	176,329	+75.453%
2025-12-10	15.8000	16.1500	15.7100	15.9700	+0.757%	306,066	+75.892%
2025-12-09	15.5800	15.9100	15.5800	15.8500	+1.603%	218,699	+77.224%
2025-12-08	15.3000	15.7500	15.2700	15.6000	+3.448%	254,601	+80.064%
2025-12-05	15.4500	15.5869	14.6300	15.0800	-3.085%	353,435	+86.273%
2025-12-04	15.4100	15.7100	15.3950	15.5600	+0.777%	223,193	+80.527%
2025-12-03	15.4800	15.7800	15.2800	15.4400	-0.129%	352,027	+81.930%
2025-12-02	15.7500	15.7900	15.4200	15.4600	-1.654%	280,663	+81.695%
2025-12-01	15.5100	15.7300	15.4814	15.7200	+0.127%	193,018	+78.690%
2025-11-28	15.7600	15.8275	15.6050	15.7000	-0.444%	86,975	+78.917%
2025-11-26	15.5300	15.9000	15.5300	15.7700	+0.510%	183,767	+78.123%
2025-11-25	15.1500	15.9700	15.1500	15.6900	+3.976%	314,942	+79.031%
2025-11-24	15.1800	15.2000	14.8300	15.0900	-1.114%	823,395	+86.150%
2025-11-21	14.7600	15.3500	14.7250	15.2600	+3.458%	237,253	+84.076%
2025-11-20	15.0200	15.1400	14.6850	14.7500	-1.007%	212,623	+90.441%
2025-11-19	15.1800	15.4400	14.8800	14.9000	-2.805%	225,531	+88.523%
2025-11-18	15.1700	15.3350	14.8465	15.3300	+1.523%	187,783	+83.235%
2025-11-17	15.5500	15.5500	15.0550	15.1000	-2.956%	227,910	+86.026%
2025-11-14	15.9800	15.9800	15.3600	15.5600	-2.384%	247,923	+80.527%
2025-11-13	15.7500	16.1100	15.7500	15.9400	-0.499%	237,638	+76.223%
2025-11-12	15.8800	16.1800	15.6800	16.0200	+1.392%	205,035	+75.343%
2025-11-11	15.6100	15.8900	15.6100	15.8000	+0.830%	241,269	+77.785%
2025-11-10	15.0800	15.9100	15.0800	15.6700	+3.844%	239,988	+79.260%
2025-11-07	14.9300	15.4299	14.8500	15.0900	-0.066%	250,116	+86.150%
2025-11-06	15.3300	15.4000	15.0200	15.1000	-2.012%	235,782	+86.026%
2025-11-05	14.7400	15.4450	14.6400	15.4100	+5.548%	244,449	+82.284%
2025-11-04	14.5100	14.7700	14.4200	14.6000	+0.137%	305,969	+92.397%
2025-11-03	14.5000	14.8000	14.1050	14.5800	+1.250%	324,378	+92.661%
2025-10-31	13.6300	14.6600	13.0550	14.4000	+8.844%	482,907	+95.069%
2025-10-30	13.1500	13.5600	13.0100	13.2300	-0.451%	280,973	+112.320%
2025-10-29	13.0500	13.3100	12.8750	13.2900	+1.761%	288,368	+111.362%
2025-10-28	13.3600	13.4700	13.0300	13.0600	-3.044%	215,051	+115.084%
2025-10-27	13.4600	13.6600	13.2850	13.4700	+0.597%	231,130	+108.537%
2025-10-24	13.5500	13.5700	13.2300	13.3900	-0.594%	196,317	+109.783%
2025-10-23	13.7100	13.7700	13.3700	13.4700	-1.174%	181,479	+108.537%
2025-10-22	13.7500	13.9500	13.5900	13.6300	-0.801%	175,456	+106.090%
2025-10-21	13.2300	13.7900	13.1900	13.7400	+4.566%	354,012	+104.440%
2025-10-20	13.1800	13.2600	12.8500	13.1400	-0.152%	316,106	+113.775%
2025-10-17	13.1100	13.3900	13.0900	13.1600	+0.381%	219,989	+113.450%
2025-10-16	13.4500	13.4700	13.0000	13.1100	-2.310%	295,371	+114.264%
2025-10-15	13.7800	13.9600	13.3900	13.4200	-1.972%	177,524	+109.314%
2025-10-14	13.0100	13.7300	12.9500	13.6900	+4.744%	321,956	+105.186%
2025-10-13	13.6100	13.6100	13.0700	13.0700	-3.328%	215,443	+114.920%
2025-10-10	14.0000	14.2212	13.4700	13.5200	-2.312%	212,266	+107.766%
2025-10-09	13.9500	13.9900	13.6800	13.8400	-0.646%	214,827	+102.962%
2025-10-08	14.3900	14.3900	13.8250	13.9300	-2.791%	213,827	+101.651%
2025-10-07	14.6400	14.7300	14.2600	14.3300	-2.649%	271,773	+96.022%
2025-10-06	15.3000	15.3100	14.5650	14.7200	-4.104%	299,415	+90.829%
2025-10-03	15.3900	15.6500	15.2900	15.3500	+0.458%	181,267	+82.997%
2025-10-02	15.2200	15.2950	14.9300	15.2800	+0.197%	242,031	+83.835%
2025-10-01	15.4000	15.4550	15.0900	15.2500	-1.676%	183,877	+84.197%
2025-09-30	15.3900	15.5250	15.2000	15.5100	+0.584%	175,621	+81.109%
2025-09-29	15.7300	15.7500	15.3600	15.4200	-1.595%	159,817	+82.166%
2025-09-26	15.4600	15.7300	15.4600	15.6700	+1.227%	131,912	+79.260%
2025-09-25	15.6000	15.6000	15.2600	15.4800	-0.960%	139,133	+81.460%
2025-09-24	15.5500	15.8300	15.4550	15.6300	+0.321%	192,317	+79.718%
2025-09-23	15.5000	15.7700	15.5000	15.5800	+0.711%	246,469	+80.295%
2025-09-22	15.5300	15.7400	15.4400	15.4700	-1.087%	191,284	+81.577%
2025-09-19	16.1300	16.1300	15.5800	15.6400	-2.857%	419,447	+79.604%
2025-09-18	15.9700	16.2000	15.7800	16.1000	+1.258%	199,319	+74.472%
2025-09-17	15.9400	16.1500	15.8200	15.9000	-0.563%	174,824	+76.667%
2025-09-16	16.1900	16.3300	15.9500	15.9900	-1.479%	245,390	+75.672%
2025-09-15	16.1200	16.6800	16.0400	16.2300	+0.807%	312,163	+73.075%
2025-09-12	16.0000	16.2600	15.8600	16.1000	+0.187%	244,863	+74.472%
2025-09-11	15.4800	16.1000	15.3900	16.0700	+3.811%	247,082	+74.798%
2025-09-10	15.3400	15.5700	15.2950	15.4800	-0.642%	205,396	+81.460%
2025-09-09	15.8000	15.9700	15.5700	15.5800	-2.074%	249,652	+80.295%
2025-09-08	15.4000	15.9600	15.4000	15.9100	+3.111%	269,309	+76.556%
2025-09-05	15.3300	15.4700	15.2200	15.4300	+0.916%	142,190	+82.048%
2025-09-04	15.1800	15.3150	14.9900	15.2900	+0.991%	152,893	+83.715%
2025-09-03	15.3800	15.4350	15.1300	15.1400	-1.432%	214,110	+85.535%
2025-09-02	15.3800	15.6050	15.2200	15.3600	-0.518%	222,941	+82.878%
2025-08-29	15.3500	15.4650	15.0500	15.4400	+0.783%	201,995	+81.930%
2025-08-28	15.6600	15.6600	15.2900	15.3200	-1.795%	181,367	+83.355%
2025-08-27	15.4100	15.6200	15.3600	15.6000	+1.036%	141,407	+80.064%
2025-08-26	15.4500	15.6815	15.3800	15.4400	-0.258%	280,839	+81.930%
2025-08-25	15.7400	15.7500	15.4700	15.4800	-1.714%	189,163	+81.460%
2025-08-22	15.2000	15.8300	15.2000	15.7500	+3.960%	264,435	+78.349%
2025-08-21	15.0700	15.1800	15.0000	15.1500	-0.132%	153,654	+85.413%
2025-08-20	15.1300	15.3550	14.9600	15.1700	+0.198%	315,430	+85.168%
2025-08-19	15.1700	15.3000	15.0100	15.1400	+0.199%	184,235	+85.535%
2025-08-18	14.9300	15.2000	14.9300	15.1100	+1.138%	175,938	+85.903%
2025-08-15	15.1000	15.1800	14.9000	14.9400	-0.994%	212,134	+88.019%
2025-08-14	15.2500	15.3200	15.0400	15.0900	-2.203%	171,620	+86.150%
2025-08-13	15.4300	15.6000	15.1700	15.4300	+0.850%	247,227	+82.048%
2025-08-12	14.7000	15.5500	14.6850	15.3000	+4.580%	557,383	+83.595%
2025-08-11	14.7500	14.9330	14.6000	14.6300	+0.068%	214,940	+92.003%
2025-08-08	15.1200	15.1300	14.4765	14.6200	-3.179%	320,339	+92.134%
2025-08-07	14.7500	15.1500	14.6100	15.1000	+2.512%	260,343	+86.026%
2025-08-06	14.9100	15.1450	14.6400	14.7300	-1.207%	315,974	+90.699%
2025-08-05	14.6400	14.9200	14.1300	14.9100	+0.811%	456,880	+88.397%
2025-08-04	15.1400	15.3200	14.1950	14.7900	-0.538%	612,205	+89.926%
2025-08-01	16.9800	16.9800	14.8700	14.8700	-9.163%	555,091	+88.904%
2025-07-31	16.1900	16.3900	16.0300	16.3700	+0.368%	241,366	+71.594%
2025-07-30	16.6900	16.8000	16.2200	16.3100	-2.743%	163,772	+72.226%
2025-07-29	17.1100	17.1200	16.6800	16.7700	-1.411%	193,761	+67.501%
2025-07-28	17.6300	17.6300	16.8700	17.0100	-3.517%	348,125	+65.138%
2025-07-25	17.8000	17.8900	17.5200	17.6300	-1.066%	174,956	+59.331%
2025-07-24	18.0000	18.0000	17.5700	17.8200	-1.493%	163,095	+57.632%
2025-07-23	17.8500	18.0900	17.7000	18.0900	+2.030%	134,742	+55.279%
2025-07-22	17.7000	17.9400	17.6350	17.7300	-0.056%	123,416	+58.432%
2025-07-21	17.8500	17.9150	17.5725	17.7400	-0.561%	196,387	+58.343%
2025-07-18	17.5500	18.2600	17.2651	17.8400	+3.480%	428,867	+57.455%
2025-07-17	17.1500	17.3050	16.9750	17.2400	+0.291%	163,020	+62.935%
2025-07-16	17.2200	17.3650	16.9350	17.1900	+0.526%	200,508	+63.409%
2025-07-15	17.3700	17.4000	17.0600	17.1000	-1.950%	202,127	+64.269%
2025-07-14	17.1600	17.6500	17.1200	17.4400	+1.160%	161,467	+61.067%
2025-07-11	17.2400	17.3775	17.0300	17.2400	+0.642%	184,295	+62.935%
2025-07-10	17.1600	17.4500	17.1200	17.1300	0.000%	181,720	+63.981%
2025-07-09	17.4800	17.4800	16.9301	17.1300	-1.946%	221,089	+63.981%
2025-07-08	16.9200	17.6400	16.7400	17.4700	+3.864%	278,452	+60.790%
2025-07-07	17.2600	17.5050	16.6000	16.8200	-3.444%	252,575	+67.004%
2025-07-03	17.1200	17.4800	17.0400	17.4200	+1.871%	127,105	+61.251%
2025-07-02	16.7800	17.1700	16.6550	17.1000	+1.846%	239,130	+64.269%
2025-07-01	16.6700	16.9850	16.4850	16.7900	-0.415%	194,715	+67.302%
2025-06-30	16.9100	17.1400	16.7100	16.8600	-0.472%	202,702	+66.607%
2025-06-27	16.9000	16.9641	16.6900	16.9400	+1.014%	283,263	+65.821%
2025-06-26	16.8200	16.8200	16.4900	16.7700	+0.479%	133,932	+67.501%
2025-06-25	17.3500	17.3850	16.6400	16.6900	-3.915%	154,905	+68.304%
2025-06-24	17.3300	17.7600	17.2600	17.3700	+0.988%	179,505	+61.716%
2025-06-23	17.1100	17.4050	16.8100	17.2000	0.000%	162,441	+63.314%
2025-06-20	17.3200	17.3250	17.1100	17.2000	+0.175%	167,505	+63.314%
2025-06-18	17.1500	17.4600	17.1400	17.1700	-0.521%	115,624	+63.599%
2025-06-17	17.1800	17.4700	17.1300	17.2600	-0.231%	134,016	+62.746%
2025-06-16	17.1500	17.3300	17.0200	17.3000	+1.288%	122,698	+62.370%
2025-06-13	17.1800	17.4700	17.0300	17.0800	-1.443%	169,800	+64.461%
2025-06-12	17.4100	17.5000	17.2250	17.3300	-1.366%	156,077	+62.089%
2025-06-11	17.5700	17.6700	17.4600	17.5700	+0.285%	118,289	+59.875%
2025-06-10	17.4500	17.6300	17.4500	17.5200	+0.286%	112,500	+60.331%
2025-06-09	17.7700	17.8700	17.3450	17.4700	-1.076%	183,297	+60.790%
2025-06-06	17.3700	17.7000	17.1150	17.6600	+3.094%	139,974	+59.060%
2025-06-05	17.1500	17.1929	17.0200	17.1300	+0.469%	150,598	+63.981%
2025-06-04	17.5300	17.7400	16.9700	17.0500	-3.235%	187,662	+64.751%
2025-06-03	17.8600	17.8750	17.4500	17.6200	-1.674%	246,735	+59.421%
2025-06-02	18.3800	18.3800	17.7700	17.9200	-3.030%	241,828	+56.752%
2025-05-30	18.4800	18.5800	18.2200	18.4800	-0.592%	269,480	+52.002%
2025-05-29	18.7800	18.7950	18.3800	18.5900	-0.641%	185,602	+51.103%
2025-05-28	18.5900	18.7500	18.4600	18.7100	0.000%	192,526	+50.134%
2025-05-27	17.3800	18.7400	17.3700	18.7100	+9.672%	275,448	+50.134%
2025-05-23	16.5900	17.1300	16.5200	17.0600	+0.827%	245,091	+64.654%
2025-05-22	16.6100	16.9200	16.5100	16.9200	+1.928%	157,678	+66.017%
2025-05-21	16.7600	16.8500	16.5990	16.6000	-2.238%	98,617	+69.217%
2025-05-20	16.9000	17.0900	16.7500	16.9800	+0.652%	114,062	+65.430%
2025-05-19	16.9600	17.0500	16.7850	16.8700	-1.345%	108,846	+66.509%
2025-05-16	17.2700	17.4000	16.7000	17.1000	-0.870%	189,066	+64.269%
2025-05-15	17.2000	17.3400	17.2000	17.2500	+0.349%	119,499	+62.841%
2025-05-14	17.4000	17.4400	17.1600	17.1900	-1.207%	197,341	+63.409%
2025-05-13	17.2200	17.7200	17.1450	17.4000	+2.113%	198,648	+61.437%
2025-05-12	17.5400	17.5400	17.0400	17.0400	+0.590%	220,047	+64.847%
2025-05-09	16.8100	17.0200	16.8100	16.9400	+0.594%	160,143	+65.821%
2025-05-08	17.1000	17.1000	16.8050	16.8400	+0.238%	154,941	+66.805%
2025-05-07	16.2500	17.1000	16.2500	16.8000	+3.832%	249,090	+67.202%
2025-05-06	15.7500	16.3700	15.4200	16.1800	-1.281%	329,931	+73.609%
2025-05-05	16.5200	16.5800	16.0150	16.3900	-3.361%	230,844	+71.385%
2025-05-02	16.4700	16.9800	16.4700	16.9600	+3.226%	172,822	+65.625%
2025-05-01	16.4400	16.5200	16.2264	16.4300	+0.736%	114,714	+70.968%
2025-04-30	16.2600	16.3500	15.9600	16.3100	-1.450%	144,564	+72.226%
2025-04-29	16.5400	16.6100	16.4300	16.5500	-0.601%	160,146	+69.728%
2025-04-28	16.6300	16.7200	16.4800	16.6500	+0.362%	152,144	+68.709%
2025-04-25	16.4100	16.6200	16.1816	16.5900	+0.851%	108,175	+69.319%
2025-04-24	16.3900	16.6500	16.3300	16.4500	+0.858%	177,062	+70.760%
2025-04-23	16.6200	16.8500	16.2885	16.3100	+0.184%	177,092	+72.226%
2025-04-22	16.2100	16.4015	16.0700	16.2800	+1.814%	118,581	+72.543%
2025-04-21	16.0400	16.1500	15.7900	15.9900	-1.296%	113,431	+75.672%
2025-04-17	15.9900	16.2000	15.9200	16.2000	+1.250%	113,495	+73.395%
2025-04-16	16.1300	16.1600	15.8000	16.0000	-1.599%	148,039	+75.563%
2025-04-15	16.2600	16.4200	16.1400	16.2600	+0.308%	128,006	+72.755%
2025-04-14	16.3000	16.3050	15.9100	16.2100	+1.376%	145,833	+73.288%
2025-04-11	16.0600	16.3900	15.7600	15.9900	+0.063%	137,302	+75.672%
2025-04-10	16.0700	16.1500	15.6600	15.9800	-2.857%	177,403	+75.782%
2025-04-09	15.1400	16.6600	15.1400	16.4500	+8.295%	230,158	+70.760%
2025-04-08	15.9400	15.9900	14.9850	15.1900	-1.428%	217,160	+84.924%
2025-04-07	14.9700	16.1400	14.8548	15.4100	+0.983%	278,295	+82.284%

.dark-mode .mzjGjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzjGjB{ color: #333333; background-color: white; border: 2px solid #333333; }MCSThe Marcus Corporationstock NYSE

MCS
The Marcus Corporation
stock NYSE