The highest closing price for Marcus (MCS) last month was $18.71, on May 28. It was up 12.8% for the month. The latest price is $17.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $18.48 | $18.58 | $18.22 | $18.48 | 269,500 |
May 29 2025 | $18.78 | $18.80 | $18.38 | $18.59 | 185,600 |
May 28 2025 | $18.59 | $18.75 | $18.46 | $18.71 | 192,500 |
May 27 2025 | $17.38 | $18.74 | $17.37 | $18.71 | 275,448 |
May 23 2025 | $16.53 | $17.07 | $16.46 | $17.00 | 245,091 |
May 22 2025 | $16.55 | $16.86 | $16.45 | $16.86 | 157,678 |
May 21 2025 | $16.70 | $16.79 | $16.54 | $16.54 | 98,617 |
May 20 2025 | $16.84 | $17.03 | $16.69 | $16.92 | 114,062 |
May 19 2025 | $16.90 | $16.99 | $16.72 | $16.81 | 108,846 |
May 16 2025 | $17.21 | $17.33 | $16.64 | $17.04 | 189,066 |
May 15 2025 | $17.14 | $17.28 | $17.14 | $17.19 | 119,499 |
May 14 2025 | $17.33 | $17.37 | $17.10 | $17.13 | 197,341 |
May 13 2025 | $17.16 | $17.65 | $17.08 | $17.33 | 198,648 |
May 12 2025 | $17.47 | $17.47 | $16.98 | $16.98 | 220,047 |
May 09 2025 | $16.75 | $16.96 | $16.75 | $16.88 | 160,143 |
May 08 2025 | $17.04 | $17.04 | $16.74 | $16.78 | 154,941 |
May 07 2025 | $16.19 | $17.04 | $16.19 | $16.74 | 249,090 |
May 06 2025 | $15.69 | $16.31 | $15.36 | $16.12 | 329,931 |
May 05 2025 | $16.46 | $16.52 | $15.96 | $16.33 | 230,844 |
May 02 2025 | $16.41 | $16.92 | $16.41 | $16.90 | 172,822 |
May 01 2025 | $16.38 | $16.46 | $16.17 | $16.37 | 114,714 |
Daily pricing data for Marcus dates back to 11/5/1984, and may be incomplete.
