MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCS — The Marcus Corporation
NYSEThe Marcus Corporation
$26.44
-0.22(-0.83%)
- O
- 26.91
- H
- 27.00
- L
- 26.20
- V
- 145.19K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.44
Period Return+60.73%
Period High$32.42
Period Low$12.85
Avg Daily Volume213.8K
Total Trading Days365
MCS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.91 | $27.00 | $26.20 | $26.44 | $-0.22 | -0.83% | 145,193 | $26.49 | $26.20 $27.00 |
| Oct 5, 2026 | $27.11 | $27.16 | $26.60 | $26.66 | $-0.40 | -1.48% | 215,522 | $26.88 | $26.60 $27.16 |
| Oct 2, 2026 | $27.11 | $27.33 | $26.92 | $27.06 | $-0.05 | -0.18% | 254,119 | $27.09 | $26.92 $27.33 |
| Oct 1, 2026 | $27.81 | $27.85 | $26.48 | $27.11 | $-0.78 | -2.80% | 218,843 | $26.97 | $26.48 $27.85 |
| Sep 30, 2026 | $28.89 | $28.89 | $27.82 | $27.89 | $-0.81 | -2.82% | 274,096 | $28.00 | $27.82 $28.89 |
| Sep 29, 2026 | $28.64 | $28.86 | $28.12 | $28.70 | +$0.00 | +0.00% | 237,693 | $28.46 | $28.12 $28.86 |
| Sep 28, 2026 | $28.15 | $28.88 | $27.89 | $28.70 | +$0.61 | +2.17% | 286,565 | $28.62 | $27.89 $28.88 |
| Sep 25, 2026 | $27.79 | $28.17 | $27.45 | $28.09 | $-0.17 | -0.60% | 215,510 | $27.93 | $27.45 $28.17 |
| Sep 24, 2026 | $27.67 | $28.29 | $27.38 | $28.26 | +$0.46 | +1.65% | 256,071 | $27.93 | $27.38 $28.29 |
| Sep 23, 2026 | $27.58 | $28.05 | $27.47 | $27.80 | $-0.01 | -0.04% | 235,782 | $27.69 | $27.47 $28.05 |
| Sep 22, 2026 | $28.10 | $28.22 | $27.48 | $27.81 | +$0.03 | +0.11% | 211,672 | $27.80 | $27.48 $28.22 |
| Sep 21, 2026 | $28.06 | $28.06 | $27.64 | $27.78 | +$0.10 | +0.36% | 214,585 | $27.82 | $27.64 $28.06 |
| Sep 18, 2026 | $27.94 | $27.94 | $27.53 | $27.68 | $-0.29 | -1.04% | 325,441 | $27.71 | $27.53 $27.94 |
| Sep 17, 2026 | $27.61 | $27.97 | $27.35 | $27.97 | +$0.43 | +1.56% | 172,386 | $27.78 | $27.35 $27.97 |
| Sep 16, 2026 | $27.40 | $27.73 | $27.17 | $27.54 | +$0.21 | +0.77% | 190,803 | $27.47 | $27.17 $27.73 |
| Sep 15, 2026 | $27.48 | $27.94 | $27.08 | $27.33 | $-0.30 | -1.09% | 204,568 | $27.35 | $27.08 $27.94 |
| Sep 14, 2026 | $27.24 | $27.65 | $27.11 | $27.63 | +$0.49 | +1.81% | 201,588 | $27.51 | $27.11 $27.65 |
| Sep 11, 2026 | $27.46 | $27.46 | $26.96 | $27.14 | $-0.01 | -0.04% | 203,452 | $27.16 | $26.96 $27.46 |
| Sep 10, 2026 | $26.92 | $27.24 | $26.71 | $27.15 | +$0.13 | +0.48% | 168,377 | $27.07 | $26.71 $27.24 |
| Sep 9, 2026 | $26.93 | $27.25 | $26.54 | $27.02 | $-0.06 | -0.22% | 172,508 | $27.02 | $26.54 $27.25 |
| Sep 8, 2026 | $27.18 | $27.18 | $26.52 | $27.08 | $-0.19 | -0.70% | 297,478 | $27.02 | $26.52 $27.18 |
| Sep 4, 2026 | $27.54 | $28.11 | $27.27 | $27.27 | $-0.30 | -1.09% | 160,122 | $27.45 | $27.27 $28.11 |
| Sep 3, 2026 | $28.28 | $28.34 | $27.44 | $27.57 | $-0.50 | -1.78% | 262,535 | $27.70 | $27.44 $28.34 |
| Sep 2, 2026 | $28.14 | $28.58 | $28.02 | $28.07 | +$0.30 | +1.08% | 174,772 | $28.20 | $28.02 $28.58 |
| Sep 1, 2026 | $28.37 | $28.44 | $27.44 | $27.77 | $-0.66 | -2.32% | 209,190 | $27.81 | $27.44 $28.44 |
| Aug 31, 2026 | $29.34 | $29.34 | $28.29 | $28.43 | $-0.59 | -2.03% | 200,818 | $28.50 | $28.29 $29.34 |
| Aug 28, 2026 | $29.45 | $29.63 | $28.83 | $29.02 | $-0.33 | -1.12% | 168,664 | $29.12 | $28.83 $29.63 |
| Aug 27, 2026 | $29.21 | $29.36 | $28.75 | $29.35 | $-0.27 | -0.91% | 186,918 | $29.17 | $28.75 $29.36 |
| Aug 26, 2026 | $30.16 | $30.51 | $29.45 | $29.62 | $-0.55 | -1.82% | 239,528 | $29.65 | $29.45 $30.51 |
| Aug 25, 2026 | $30.76 | $31.15 | $30.10 | $30.17 | $-0.74 | -2.39% | 267,076 | $30.38 | $30.10 $31.15 |