-
5 DAY PERFORMANCE
+0.28% -
1 MONTH PERFORMANCE
+33.13% -
3 MONTH PERFORMANCE
+57.89% -
6 MONTH PERFORMANCE
+100.00% -
YEAR-TO-DATE PERFORMANCE
+49.66% -
1 YEAR PERFORMANCE
+49.76%
The Marcus Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $21.69 | $21.82 (0.6%) | $22.12 | $21.65 | 205,263 | $698.92 M |
| 11/20/2024 | $21.80 | $21.69 (-0.5%) | $21.80 | $21.47 | 187,427 | $694.75 M |
| 11/19/2024 | $21.30 | $21.76 (2.16%) | $21.76 | $21.27 | 262,100 | $696.99 M |
| 11/18/2024 | $21.73 | $21.47 (-1.2%) | $21.81 | $21.47 | 257,946 | $687.71 M |
| 11/15/2024 | $22.50 | $21.76 (-3.29%) | $22.55 | $21.75 | 218,300 | $696.99 M |
| 11/14/2024 | $22.12 | $22.37 (1.13%) | $22.55 | $22.12 | 265,030 | $716.53 M |
| 11/13/2024 | $22.21 | $21.98 (-1.04%) | $22.22 | $21.82 | 252,100 | $704.04 M |
| 11/12/2024 | $21.90 | $22.12 (1%) | $22.13 | $21.55 | 262,646 | $708.53 M |
| 11/11/2024 | $21.99 | $22.01 (0.09%) | $22.11 | $21.57 | 277,200 | $705.00 M |
| 11/08/2024 | $21.80 | $21.85 (0.23%) | $22.06 | $21.61 | 389,700 | $699.88 M |
| 11/07/2024 | $22.20 | $21.99 (-0.95%) | $22.62 | $21.97 | 355,015 | $704.36 M |
| 11/06/2024 | $21.71 | $22.39 (3.13%) | $22.49 | $21.58 | 520,478 | $717.17 M |
| 11/05/2024 | $21.11 | $21.46 (1.66%) | $21.69 | $21.10 | 413,654 | $687.39 M |
| 11/04/2024 | $20.81 | $21.10 (1.39%) | $21.32 | $20.53 | 651,200 | $675.85 M |
| 11/01/2024 | $19.44 | $20.62 (6.07%) | $20.72 | $19.11 | 1.28 M | $663.16 M |
| 10/31/2024 | $18.00 | $18.87 (4.83%) | $19.43 | $18.00 | 868,032 | $606.88 M |
| 10/30/2024 | $16.79 | $17.17 (2.26%) | $17.35 | $16.76 | 323,630 | $552.20 M |
| 10/29/2024 | $16.67 | $16.81 (0.84%) | $16.98 | $16.67 | 189,518 | $540.63 M |
| 10/28/2024 | $16.78 | $16.81 (0.18%) | $16.95 | $16.45 | 233,020 | $540.63 M |
| 10/25/2024 | $16.47 | $16.66 (1.15%) | $16.69 | $16.47 | 175,700 | $535.80 M |
| 10/24/2024 | $16.19 | $16.47 (1.73%) | $16.50 | $16.18 | 182,203 | $529.69 M |
| 10/23/2024 | $16.49 | $16.21 (-1.7%) | $16.56 | $16.16 | 199,100 | $521.33 M |
| 10/22/2024 | $16.39 | $16.47 (0.49%) | $16.59 | $16.35 | 189,127 | $529.69 M |
| 10/21/2024 | $16.50 | $16.39 (-0.67%) | $16.74 | $16.29 | 220,207 | $527.12 M |
| 10/18/2024 | $16.22 | $16.48 (1.6%) | $16.50 | $16.13 | 211,436 | $530.01 M |
| 10/17/2024 | $16.05 | $16.17 (0.75%) | $16.26 | $15.85 | 201,646 | $520.04 M |
| 10/16/2024 | $15.94 | $15.98 (0.25%) | $16.03 | $15.85 | 177,400 | $513.93 M |
| 10/15/2024 | $15.67 | $15.91 (1.53%) | $15.97 | $15.59 | 354,200 | $511.68 M |
| 10/14/2024 | $15.92 | $15.73 (-1.19%) | $15.95 | $15.62 | 197,430 | $505.89 M |
| 10/11/2024 | $15.56 | $15.92 (2.31%) | $15.92 | $15.48 | 387,313 | $512.00 M |
| 10/10/2024 | $15.30 | $15.46 (1.05%) | $15.56 | $15.20 | 561,637 | $497.21 M |
| 10/09/2024 | $15.31 | $15.32 (0.07%) | $15.43 | $15.22 | 279,900 | $492.71 M |
| 10/08/2024 | $15.43 | $15.33 (-0.65%) | $15.51 | $15.11 | 316,741 | $493.03 M |
| 10/07/2024 | $15.71 | $15.46 (-1.59%) | $15.71 | $15.32 | 320,300 | $497.21 M |
| 10/04/2024 | $15.99 | $15.84 (-0.94%) | $16.01 | $15.80 | 337,014 | $509.43 M |
| 10/03/2024 | $16.06 | $15.92 (-0.87%) | $16.13 | $15.78 | 471,900 | $512.00 M |
| 10/02/2024 | $15.46 | $16.09 (4.08%) | $16.17 | $15.15 | 751,504 | $517.47 M |
| 10/01/2024 | $15.13 | $15.15 (0.13%) | $15.27 | $15.06 | 474,938 | $487.24 M |
| 09/30/2024 | $15.18 | $15.07 (-0.72%) | $15.21 | $14.94 | 262,217 | $484.67 M |
| 09/27/2024 | $15.25 | $15.13 (-0.79%) | $15.36 | $15.11 | 431,300 | $486.60 M |
| 09/26/2024 | $15.03 | $15.28 (1.66%) | $15.36 | $14.90 | 407,634 | $491.42 M |
| 09/25/2024 | $15.05 | $14.93 (-0.8%) | $15.16 | $14.87 | 431,404 | $480.16 M |
| 09/24/2024 | $14.81 | $15.02 (1.42%) | $15.12 | $14.81 | 496,210 | $483.06 M |
| 09/23/2024 | $14.93 | $14.87 (-0.4%) | $14.93 | $14.55 | 465,728 | $478.23 M |
| 09/20/2024 | $14.69 | $14.85 (1.09%) | $14.98 | $14.66 | 737,100 | $477.59 M |
| 09/19/2024 | $14.99 | $14.80 (-1.27%) | $14.99 | $14.72 | 204,500 | $475.98 M |
| 09/18/2024 | $14.95 | $14.75 (-1.34%) | $14.97 | $14.74 | 343,532 | $474.37 M |
| 09/17/2024 | $14.62 | $14.86 (1.64%) | $14.86 | $14.49 | 418,000 | $477.91 M |
| 09/16/2024 | $14.54 | $14.52 (-0.14%) | $14.63 | $14.39 | 241,100 | $466.98 M |
| 09/13/2024 | $14.36 | $14.49 (0.91%) | $14.52 | $14.32 | 211,400 | $466.01 M |
| 09/12/2024 | $14.40 | $14.33 (-0.49%) | $14.52 | $14.33 | 210,909 | $460.87 M |
| 09/11/2024 | $14.42 | $14.40 (-0.14%) | $14.43 | $14.11 | 273,200 | $463.12 M |
| 09/10/2024 | $14.44 | $14.46 (0.14%) | $14.62 | $14.41 | 213,509 | $465.05 M |
| 09/09/2024 | $14.38 | $14.39 (0.07%) | $14.60 | $14.34 | 319,042 | $462.80 M |
| 09/06/2024 | $14.42 | $14.36 (-0.42%) | $14.53 | $14.33 | 458,100 | $461.83 M |
| 09/05/2024 | $14.65 | $14.47 (-1.23%) | $14.70 | $14.34 | 305,808 | $465.37 M |
| 09/04/2024 | $14.14 | $14.59 (3.18%) | $14.62 | $14.09 | 465,900 | $469.23 M |
| 09/03/2024 | $14.01 | $14.09 (0.57%) | $14.16 | $13.94 | 384,100 | $453.15 M |
| 08/30/2024 | $14.13 | $14.15 (0.14%) | $14.18 | $14.00 | 247,100 | $455.08 M |
| 08/29/2024 | $13.99 | $14.10 (0.79%) | $14.13 | $13.97 | 232,723 | $453.47 M |
| 08/28/2024 | $13.94 | $13.92 (-0.14%) | $14.02 | $13.86 | 290,330 | $447.68 M |
| 08/27/2024 | $14.00 | $14.00 (0%) | $14.15 | $13.96 | 241,337 | $450.25 M |
| 08/26/2024 | $14.08 | $14.05 (-0.21%) | $14.10 | $13.90 | 252,600 | $451.86 M |
| 08/23/2024 | $13.79 | $14.03 (1.74%) | $14.07 | $13.79 | 373,920 | $451.22 M |
| 08/22/2024 | $13.79 | $13.78 (-0.07%) | $13.90 | $13.70 | 167,425 | $443.18 M |
| 08/21/2024 | $13.79 | $13.82 (0.22%) | $13.82 | $13.65 | 178,000 | $444.47 M |