| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $15.38 | $15.96 | $14.99 | $15.91 | 1,001,400 |
August 2025 | $16.89 | $16.89 | $14.06 | $15.44 | 6,012,400 |
July 2025 | $16.59 | $18.17 | $15.95 | $16.29 | 4,574,500 |
June 2025 | $18.29 | $18.29 | $16.41 | $16.77 | 3,363,300 |
May 2025 | $16.30 | $18.70 | $15.28 | $18.39 | 3,984,100 |
April 2025 | $16.43 | $16.92 | $14.72 | $16.17 | 3,485,300 |
March 2025 | $18.18 | $18.51 | $15.55 | $16.54 | 5,525,200 |
February 2025 | $19.67 | $22.11 | $17.57 | $18.18 | 3,614,900 |
January 2025 | $21.21 | $21.31 | $19.38 | $19.88 | 3,626,700 |
December 2024 | $22.47 | $22.88 | $20.53 | $21.24 | 3,972,100 |
November 2024 | $19.14 | $22.56 | $18.82 | $22.37 | 6,847,600 |
October 2024 | $14.90 | $19.13 | $14.83 | $18.58 | 7,623,500 |
September 2024 | $13.80 | $15.13 | $13.73 | $14.84 | 7,280,400 |
August 2024 | $12.20 | $13.96 | $11.92 | $13.93 | 7,964,800 |
July 2024 | $11.10 | $12.53 | $10.24 | $12.34 | 12,587,200 |
June 2024 | $10.37 | $11.60 | $9.31 | $11.14 | 25,907,000 |
May 2024 | $12.74 | $12.90 | $10.21 | $10.37 | 16,184,400 |
April 2024 | $13.88 | $13.90 | $12.44 | $12.69 | 8,669,000 |
March 2024 | $14.18 | $14.58 | $13.61 | $13.88 | 7,221,300 |
February 2024 | $13.14 | $14.52 | $12.88 | $14.21 | 10,811,500 |
January 2024 | $13.90 | $14.11 | $12.88 | $13.16 | 7,611,100 |
December 2023 | $13.50 | $14.45 | $13.37 | $14.12 | 9,948,600 |
November 2023 | $14.54 | $15.15 | $13.26 | $13.48 | 8,578,800 |
October 2023 | $15.10 | $15.31 | $14.56 | $14.98 | 4,620,800 |
September 2023 | $14.64 | $15.25 | $13.95 | $14.94 | 4,209,100 |
Daily pricing data for Marcus dates back to 3/17/1980, and may be incomplete.
