Marcus Corporation (The) Common Stock (MCS)

Historical Prices For Marcus Corporation (The) Common Stock (MCS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	16.65	17.07	16.60	16.98	169,761	16.98
4/01/2025	16.58	16.82	16.38	16.70	155,263	16.70
3/31/2025	16.54	16.74	16.51	16.69	127,490	16.69
3/28/2025	17.07	17.15	16.53	16.58	118,343	16.58
3/27/2025	17.40	17.41	17.09	17.15	201,530	17.15
3/26/2025	17.18	17.46	17.09	17.39	138,673	17.39
3/25/2025	17.31	17.36	17.11	17.18	209,975	17.18
3/24/2025	17.62	17.65	17.17	17.27	206,248	17.27
3/21/2025	17.63	17.63	17.22	17.44	386,799	17.44
3/20/2025	17.21	17.80	17.21	17.66	213,580	17.66
3/19/2025	16.61	17.66	16.61	17.39	288,345	17.39
3/18/2025	16.37	16.48	16.15	16.23	247,926	16.23
3/17/2025	16.17	16.54	16.16	16.47	232,338	16.47
3/14/2025	16.12	16.27	16.00	16.17	247,054	16.17
3/13/2025	16.33	16.55	15.84	15.89	231,279	15.89
3/12/2025	16.36	16.40	16.00	16.29	289,827	16.29
3/11/2025	16.16	16.33	15.69	16.07	327,449	16.07
3/10/2025	16.30	16.75	16.06	16.10	384,974	16.10
3/07/2025	16.61	16.86	16.46	16.59	280,663	16.59
3/06/2025	16.70	16.88	16.30	16.64	288,264	16.64
3/05/2025	17.29	17.29	16.63	16.94	457,486	16.94
3/04/2025	17.51	17.70	17.18	17.24	352,503	17.24
3/03/2025	18.34	18.67	17.67	17.68	294,529	17.68
2/28/2025	18.38	18.59	17.73	18.34	420,760	18.34
2/27/2025	20.41	20.55	18.33	18.54	350,864	18.54
2/26/2025	20.64	21.13	20.64	20.87	217,366	20.87
2/25/2025	20.96	21.23	20.57	20.81	198,136	20.81
2/24/2025	20.90	21.39	20.86	21.02	189,558	20.95
2/21/2025	21.73	21.73	20.79	20.90	190,297	20.83
2/20/2025	21.49	21.62	21.00	21.53	205,643	21.46
2/19/2025	22.00	22.09	20.85	21.68	219,251	21.61
2/18/2025	21.93	22.38	21.82	22.25	148,225	22.18
2/14/2025	22.22	22.24	21.96	22.01	140,472	21.94
2/13/2025	21.94	22.25	21.70	22.14	169,942	22.07
2/12/2025	21.18	21.86	21.12	21.86	174,057	21.79
2/11/2025	21.29	21.58	21.26	21.40	110,249	21.33
2/10/2025	21.63	21.65	21.36	21.41	128,780	21.34
2/07/2025	21.60	21.60	21.16	21.47	117,854	21.40
2/06/2025	21.56	21.68	21.24	21.55	156,645	21.48
2/05/2025	20.83	21.56	20.71	21.47	243,134	21.40
2/04/2025	20.39	20.85	20.39	20.65	103,167	20.58
2/03/2025	19.91	20.57	19.84	20.54	130,437	20.47
1/31/2025	20.44	20.46	20.01	20.12	168,102	20.05
1/30/2025	20.92	20.92	20.38	20.38	138,665	20.31
1/29/2025	20.34	20.84	20.25	20.80	175,268	20.73
1/28/2025	20.16	20.48	20.07	20.32	160,952	20.25
1/27/2025	20.31	20.80	20.20	20.27	207,062	20.20
1/24/2025	20.34	20.34	20.12	20.22	140,739	20.15
1/23/2025	19.98	20.51	19.96	20.49	148,945	20.42
1/22/2025	20.17	20.24	19.99	20.07	188,786	20.00
1/21/2025	19.88	20.25	19.78	20.20	181,460	20.13
1/17/2025	19.92	20.11	19.65	19.82	227,560	19.75
1/16/2025	19.86	19.90	19.67	19.76	204,903	19.69
1/15/2025	20.19	20.21	19.71	19.81	163,813	19.74
1/14/2025	19.90	20.05	19.70	19.94	176,700	19.87
1/13/2025	19.73	19.89	19.62	19.85	162,674	19.78
1/10/2025	19.97	20.06	19.74	19.87	191,441	19.80
1/08/2025	20.15	20.24	19.81	20.21	166,060	20.14
1/07/2025	20.51	20.65	20.15	20.15	181,760	20.08
1/06/2025	21.16	21.16	20.45	20.52	214,109	20.45
1/03/2025	21.28	21.48	21.10	21.22	143,240	21.15