The lowest closing price for Marcus (MCS) all-time was $0.91, on January 9, 1985. The latest price is $16.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $16.44 | $16.52 | $16.23 | $16.43 | 114,700 |
April 2025 | $16.58 | $17.07 | $14.85 | $16.31 | 3,485,261 |
March 2025 | $18.34 | $18.67 | $15.69 | $16.69 | 5,525,375 |
February 2025 | $19.84 | $22.30 | $17.73 | $18.34 | 3,614,840 |
January 2025 | $21.40 | $21.49 | $19.55 | $20.05 | 3,626,556 |
December 2024 | $22.67 | $23.08 | $20.71 | $21.43 | 3,972,267 |
November 2024 | $19.31 | $22.76 | $18.99 | $22.56 | 6,847,805 |
October 2024 | $15.03 | $19.30 | $14.96 | $18.75 | 7,623,690 |
September 2024 | $13.92 | $15.26 | $13.85 | $14.97 | 7,280,424 |
August 2024 | $12.31 | $14.09 | $12.03 | $14.06 | 7,964,709 |
July 2024 | $11.20 | $12.64 | $10.33 | $12.45 | 12,588,292 |
June 2024 | $10.46 | $11.70 | $9.39 | $11.24 | 27,619,581 |
May 2024 | $12.85 | $13.01 | $10.30 | $10.46 | 16,184,605 |
April 2024 | $14.00 | $14.02 | $12.55 | $12.81 | 8,668,961 |
March 2024 | $14.31 | $14.71 | $13.73 | $14.00 | 7,221,210 |
February 2024 | $13.25 | $14.65 | $13.00 | $14.34 | 10,811,541 |
January 2024 | $14.02 | $14.24 | $13.00 | $13.27 | 7,611,345 |
December 2023 | $13.62 | $14.58 | $13.49 | $14.25 | 9,948,443 |
November 2023 | $14.67 | $15.28 | $13.37 | $13.59 | 8,578,871 |
October 2023 | $15.23 | $15.44 | $14.69 | $15.11 | 4,620,618 |
September 2023 | $14.77 | $15.39 | $14.07 | $15.08 | 4,209,222 |
August 2023 | $15.04 | $16.22 | $14.73 | $14.77 | 5,007,810 |
July 2023 | $14.22 | $15.21 | $13.96 | $15.11 | 4,578,954 |
June 2023 | $14.76 | $15.79 | $13.89 | $14.36 | 5,251,338 |
May 2023 | $16.89 | $17.22 | $14.37 | $14.75 | 7,630,502 |
Daily pricing data for Marcus dates back to 11/5/1984, and may be incomplete.
