The Marcus CorporationMCSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.00 | $15.56 | $15.00 | $15.48 | 198,363 |
| 1/30/2026 | $14.98 | $15.15 | $14.81 | $15.09 | 171,221 |
| 1/29/2026 | $14.99 | $15.16 | $14.80 | $15.07 | 127,100 |
| 1/28/2026 | $15.19 | $15.19 | $14.88 | $14.88 | 164,400 |
| 1/27/2026 | $15.12 | $15.30 | $14.99 | $15.23 | 174,532 |
| 1/26/2026 | $15.60 | $15.63 | $15.19 | $15.19 | 133,929 |
| 1/23/2026 | $15.76 | $15.95 | $15.48 | $15.60 | 136,945 |
| 1/22/2026 | $15.94 | $16.02 | $15.79 | $15.80 | 129,300 |
| 1/21/2026 | $15.65 | $16.02 | $15.58 | $15.91 | 216,927 |
| 1/20/2026 | $15.43 | $15.81 | $15.43 | $15.58 | 155,800 |
| 1/16/2026 | $15.96 | $16.20 | $15.75 | $15.75 | 119,046 |
| 1/15/2026 | $15.72 | $16.16 | $15.71 | $15.93 | 200,032 |
| 1/14/2026 | $15.60 | $15.79 | $15.44 | $15.75 | 119,126 |
| 1/13/2026 | $15.55 | $15.61 | $15.38 | $15.55 | 108,200 |
| 1/12/2026 | $15.15 | $15.62 | $15.15 | $15.57 | 173,703 |
| 1/9/2026 | $15.25 | $15.41 | $14.99 | $15.25 | 118,109 |
| 1/8/2026 | $15.05 | $15.48 | $14.98 | $15.27 | 214,810 |
| 1/7/2026 | $15.34 | $15.34 | $14.75 | $15.09 | 273,217 |
| 1/6/2026 | $15.37 | $15.38 | $15.10 | $15.30 | 155,445 |
| 1/5/2026 | $15.16 | $15.42 | $15.09 | $15.23 | 167,000 |
| 1/2/2026 | $15.44 | $15.59 | $15.07 | $15.25 | 124,430 |
| 12/31/2025 | $15.50 | $15.58 | $15.37 | $15.51 | 136,200 |
| 12/30/2025 | $15.51 | $15.80 | $15.36 | $15.47 | 279,003 |
| 12/29/2025 | $15.40 | $15.66 | $15.38 | $15.60 | 160,239 |
| 12/26/2025 | $15.25 | $15.43 | $15.17 | $15.40 | 135,900 |
| 12/24/2025 | $15.26 | $15.38 | $15.08 | $15.28 | 76,400 |
| 12/23/2025 | $15.29 | $15.38 | $15.13 | $15.19 | 133,049 |
| 12/22/2025 | $15.26 | $15.40 | $15.08 | $15.19 | 155,700 |
| 12/19/2025 | $15.45 | $15.58 | $15.22 | $15.32 | 296,930 |
| 12/18/2025 | $15.84 | $15.92 | $15.38 | $15.48 | 159,100 |
| 12/17/2025 | $15.67 | $15.90 | $15.61 | $15.68 | 223,400 |
| 12/16/2025 | $15.97 | $16.15 | $15.63 | $15.67 | 251,511 |
| 12/15/2025 | $16.15 | $16.24 | $15.87 | $15.92 | 228,211 |
| 12/12/2025 | $16.17 | $16.30 | $16.01 | $16.12 | 194,100 |
| 12/11/2025 | $15.94 | $16.15 | $15.93 | $16.01 | 176,329 |
| 12/10/2025 | $15.80 | $16.15 | $15.71 | $15.97 | 306,100 |
| 12/9/2025 | $15.58 | $15.91 | $15.58 | $15.85 | 218,700 |
| 12/8/2025 | $15.30 | $15.75 | $15.27 | $15.60 | 254,601 |
| 12/5/2025 | $15.45 | $15.59 | $14.63 | $15.08 | 353,435 |
| 12/4/2025 | $15.41 | $15.71 | $15.40 | $15.56 | 223,200 |
| 12/3/2025 | $15.48 | $15.78 | $15.28 | $15.44 | 352,027 |
| 12/2/2025 | $15.75 | $15.79 | $15.42 | $15.46 | 280,700 |
| 12/1/2025 | $15.51 | $15.73 | $15.48 | $15.72 | 193,018 |
| 11/28/2025 | $15.76 | $15.83 | $15.61 | $15.70 | 87,000 |
| 11/26/2025 | $15.53 | $15.90 | $15.53 | $15.77 | 183,800 |
| 11/25/2025 | $15.15 | $15.97 | $15.15 | $15.69 | 314,942 |
| 11/24/2025 | $15.18 | $15.20 | $14.83 | $15.09 | 823,400 |
| 11/21/2025 | $14.76 | $15.35 | $14.73 | $15.26 | 237,300 |
| 11/20/2025 | $15.02 | $15.14 | $14.69 | $14.75 | 212,623 |
| 11/19/2025 | $15.18 | $15.44 | $14.88 | $14.90 | 225,531 |
| 11/18/2025 | $15.17 | $15.34 | $14.85 | $15.33 | 187,800 |
| 11/17/2025 | $15.55 | $15.55 | $15.06 | $15.10 | 227,910 |
| 11/14/2025 | $15.98 | $15.98 | $15.36 | $15.56 | 247,923 |
| 11/13/2025 | $15.75 | $16.11 | $15.75 | $15.94 | 237,638 |
| 11/12/2025 | $15.88 | $16.18 | $15.68 | $16.02 | 205,035 |
| 11/11/2025 | $15.61 | $15.89 | $15.61 | $15.80 | 241,300 |
| 11/10/2025 | $15.08 | $15.91 | $15.08 | $15.67 | 240,000 |
| 11/7/2025 | $14.93 | $15.43 | $14.85 | $15.09 | 250,116 |
| 11/6/2025 | $15.33 | $15.40 | $15.02 | $15.10 | 235,800 |
| 11/5/2025 | $14.74 | $15.45 | $14.64 | $15.41 | 244,449 |