Marcus Corporation (MCS) Historical Stock Data
16.12 ↑0.11 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCS is up 0.66% a day on average. There have been 19 days where Marcus Corporation closed green and 11 days where MCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 16.17 | 16.12 | ↓$0.05 (-0.31%) | 16.01 | 16.30 | 156.98K |
| 2025-12-11 | 15.94 | 16.01 | ↑$0.07 (0.44%) | 15.93 | 16.15 | 149.83K |
| 2025-12-10 | 15.80 | 15.97 | ↑$0.17 (1.08%) | 15.71 | 16.15 | 163.72K |
| 2025-12-09 | 15.58 | 15.85 | ↑$0.27 (1.73%) | 15.58 | 15.91 | 218.70K |
| 2025-12-08 | 15.30 | 15.60 | ↑$0.30 (1.96%) | 15.28 | 15.75 | 211.41K |
| 2025-12-05 | 15.45 | 15.08 | ↓$0.37 (-2.39%) | 14.63 | 15.59 | 309.52K |
| 2025-12-04 | 15.41 | 15.56 | ↑$0.15 (0.97%) | 15.40 | 15.70 | 188.59K |
| 2025-12-03 | 15.48 | 15.44 | ↓$0.04 (-0.26%) | 15.28 | 15.78 | 317.57K |
| 2025-12-02 | 15.75 | 15.46 | ↓$0.29 (-1.84%) | 15.44 | 15.79 | 251.69K |
| 2025-12-01 | 15.51 | 15.72 | ↑$0.21 (1.35%) | 15.48 | 15.73 | 163.07K |
| 2025-11-28 | 15.76 | 15.70 | ↓$0.06 (-0.38%) | 15.61 | 15.83 | 86.57K |
| 2025-11-26 | 15.62 | 15.77 | ↑$0.15 (0.99%) | 15.62 | 15.90 | 149.99K |
| 2025-11-25 | 15.15 | 15.69 | ↑$0.54 (3.56%) | 15.15 | 15.97 | 314.94K |
| 2025-11-24 | 15.18 | 15.09 | ↓$0.09 (-0.59%) | 14.83 | 15.20 | 281.54K |
| 2025-11-21 | 14.76 | 15.26 | ↑$0.50 (3.39%) | 14.73 | 15.35 | 197.73K |
| 2025-11-20 | 15.02 | 14.75 | ↓$0.27 (-1.80%) | 14.71 | 15.11 | 183.12K |
| 2025-11-19 | 15.18 | 14.90 | ↓$0.28 (-1.84%) | 14.88 | 15.44 | 189.49K |
| 2025-11-18 | 15.17 | 15.33 | ↑$0.16 (1.05%) | 14.85 | 15.34 | 158.89K |
| 2025-11-17 | 15.55 | 15.10 | ↓$0.45 (-2.89%) | 15.06 | 15.55 | 227.91K |
| 2025-11-14 | 15.98 | 15.56 | ↓$0.42 (-2.63%) | 15.36 | 15.98 | 218.14K |
| 2025-11-13 | 15.75 | 15.94 | ↑$0.19 (1.21%) | 15.75 | 16.11 | 237.64K |
| 2025-11-12 | 15.88 | 16.02 | ↑$0.14 (0.88%) | 15.68 | 16.18 | 175.36K |
| 2025-11-11 | 15.61 | 15.80 | ↑$0.19 (1.22%) | 15.61 | 15.89 | 241.27K |
| 2025-11-10 | 15.08 | 15.67 | ↑$0.59 (3.91%) | 15.08 | 15.91 | 239.99K |
| 2025-11-07 | 14.93 | 15.09 | ↑$0.16 (1.07%) | 14.85 | 15.43 | 250.12K |
| 2025-11-06 | 15.33 | 15.10 | ↓$0.23 (-1.50%) | 15.02 | 15.38 | 193.74K |
| 2025-11-05 | 14.74 | 15.41 | ↑$0.67 (4.55%) | 14.64 | 15.43 | 212.15K |
| 2025-11-04 | 14.51 | 14.60 | ↑$0.09 (0.62%) | 14.42 | 14.77 | 260.93K |
| 2025-11-03 | 14.50 | 14.58 | ↑$0.08 (0.55%) | 14.11 | 14.80 | 288.78K |
| 2025-10-31 | 13.63 | 14.40 | ↑$0.77 (5.65%) | 13.06 | 14.66 | 427.66K |
Create an account or log in to view more rows.
$MCS wow! I sold too early
$MCS the greatest stock of all time
will not bow to the shorts
oh yeah
$MCS swing puts
$MCS i hate money so im buying
$MCS yeeeeeee haw
$MCS nearing a decent swing entry point
$MCS LFGGGGGG
$MCS Bears get cremated today
$MCS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MCS don’t be boring today beast