The lowest closing price for Marcus (MCS) all-time was $0.31, on January 27, 1982. The latest price is $15.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $16.98 | $16.98 | $14.13 | $14.94 | 3,924,000 |
July 2025 | $16.67 | $18.26 | $16.03 | $16.37 | 4,574,500 |
June 2025 | $18.38 | $18.38 | $16.49 | $16.86 | 3,363,300 |
May 2025 | $16.38 | $18.80 | $15.36 | $18.48 | 3,984,100 |
April 2025 | $16.52 | $17.01 | $14.79 | $16.25 | 3,485,300 |
March 2025 | $18.27 | $18.60 | $15.63 | $16.63 | 5,525,200 |
February 2025 | $19.77 | $22.22 | $17.66 | $18.27 | 3,614,900 |
January 2025 | $21.32 | $21.42 | $19.48 | $19.98 | 3,626,700 |
December 2024 | $22.59 | $23.00 | $20.63 | $21.35 | 3,972,100 |
November 2024 | $19.24 | $22.68 | $18.91 | $22.48 | 6,847,600 |
October 2024 | $14.98 | $19.23 | $14.91 | $18.68 | 7,623,500 |
September 2024 | $13.87 | $15.20 | $13.80 | $14.92 | 7,280,400 |
August 2024 | $12.26 | $14.04 | $11.99 | $14.01 | 7,964,800 |
July 2024 | $11.16 | $12.60 | $10.29 | $12.40 | 12,587,200 |
June 2024 | $10.42 | $11.66 | $9.35 | $11.20 | 25,907,000 |
May 2024 | $12.81 | $12.96 | $10.26 | $10.42 | 16,184,400 |
April 2024 | $13.95 | $13.97 | $12.50 | $12.76 | 8,669,000 |
March 2024 | $14.25 | $14.66 | $13.68 | $13.95 | 7,221,300 |
February 2024 | $13.20 | $14.60 | $12.95 | $14.28 | 10,811,500 |
January 2024 | $13.97 | $14.19 | $12.95 | $13.22 | 7,611,100 |
December 2023 | $13.57 | $14.53 | $13.44 | $14.20 | 9,948,600 |
November 2023 | $14.61 | $15.22 | $13.33 | $13.54 | 8,578,800 |
October 2023 | $15.17 | $15.39 | $14.63 | $15.06 | 4,620,800 |
September 2023 | $14.72 | $15.33 | $14.02 | $15.02 | 4,209,100 |
August 2023 | $14.98 | $16.16 | $14.67 | $14.72 | 5,007,600 |
Daily pricing data for Marcus dates back to 3/17/1980, and may be incomplete.
