Skip to main content
MCS logo

The Marcus Corporation

MCSNYSECommunication ServicesEntertainment

$27.97Today:- (-)1Y +110.10%

As of Oct 23, 2026 close

Market cap
$865.70M
P/E (TTM)
38.18
Forward P/E
25.17
Dividend yield
1.17%
52-week range
$12.88$32.42
Volume (live)
-
Avg. volume (3M)
208.81K

The Marcus (MCS) Historical Stock Prices

Analyze The Marcus (MCS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Marcus (MCS) Interactive Price Chart

Interactive historical price chart showing The Marcus stock price movements and trends across multiple time periods.

Loading chart...

MCS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MCS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202628.0428.4427.8027.9727.97218.40K
Oct 22, 202628.8729.4728.2328.3028.30175.75K
Oct 21, 202628.6929.0128.4928.8328.83190.85K
Oct 20, 202628.4528.8828.4328.6428.64261.70K
Oct 19, 202627.9228.6727.9228.5128.51194.03K
Oct 16, 202628.8529.4927.9328.0228.02195.48K
Oct 15, 202628.4928.9528.3328.6528.65194.18K
Oct 14, 202628.0128.3827.8028.3328.33187.80K
Oct 13, 202627.7828.4727.3828.3228.32206.98K
Oct 12, 202627.1727.5326.8727.4827.48149.29K
Oct 9, 202627.2227.2526.9527.0727.07125.73K
Oct 8, 202626.6427.3326.5527.1627.16167.13K
Oct 7, 202626.2026.7326.0826.6726.67183.28K
Oct 6, 202626.9127.0026.2026.4426.44145.19K
Oct 5, 202627.1127.1626.6026.6626.66215.52K
Oct 2, 202627.1127.3326.9227.0627.06253.22K
Oct 1, 202627.8127.8526.4827.1127.11218.84K
Sep 30, 202628.8928.8927.8227.8927.89245.49K
Sep 29, 202628.6428.8628.1228.7028.70236.96K
Sep 28, 202628.1528.8827.8928.7028.70286.44K
Sep 25, 202627.7928.1727.4528.0928.09207.19K
Sep 24, 202627.6728.2927.3828.2628.26255.27K
Sep 23, 202627.5828.0527.4727.8027.80235.78K
Sep 22, 202628.1028.2127.4827.8127.81211.54K
Sep 21, 202628.0628.0627.6427.7827.78212.30K
Sep 18, 202627.9427.9427.5227.6827.68320.41K
Sep 17, 202627.6127.9727.3527.9727.97172.12K
Sep 16, 202627.4027.7327.1727.5427.54190.80K
Sep 15, 202627.4827.9427.0827.3327.33204.57K
Sep 14, 202627.2427.6527.1127.6327.63201.91K
Sep 11, 202627.4627.4626.9627.1427.14203.30K
Sep 10, 202626.9227.2326.7127.1527.15168.37K
Sep 9, 202626.9327.2526.5427.0227.02171.24K
Sep 8, 202627.1827.1826.5227.0827.08297.27K
Sep 4, 202627.5428.1127.2727.2727.27160.12K
Sep 3, 202628.2828.3427.4427.5727.57258.90K
Sep 2, 202628.1428.5828.0228.0728.07174.77K
Sep 1, 202628.3728.4327.4427.7727.77199.48K
Aug 31, 202629.3429.3428.2928.4328.43197.59K
Aug 28, 202629.4529.6328.8329.0229.02168.66K
Aug 27, 202629.2129.3628.7529.3529.35186.91K
Aug 26, 202630.1630.5129.4529.6229.62182.95K
Aug 25, 202630.7631.1530.1030.1730.17243.10K
Aug 24, 202629.7830.9529.5830.9130.82243.44K
Aug 21, 202629.7229.7228.8829.5729.48403.60K
Aug 20, 202630.3030.8029.5729.6129.52321.47K
Aug 19, 202629.9430.5929.2830.3530.26359.99K
Aug 18, 202629.9630.2129.2929.7729.68343.91K
Aug 17, 202629.8730.1429.7029.9529.86183.68K
Aug 14, 202629.9930.1029.4830.0029.91167.32K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.