Marcus Stock Price History
NYSE: MCSConsumer DiscretionaryMovies/EntertainmentUSD
27.07-0.09 (-0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MCS price history at a glance
The price history for Marcus (MCS) on this page begins on March 17, 1980, when the stock closed at $1.11; it most recently closed at $27.07 on October 5, 2026. The highest price in this record is $45.82, reached on January 28, 2019; the latest close is 40.9% below that peak. Across the 45 complete calendar years in the table, MCS finished higher in 29 and lower in 16. Its best year was 1992 (+80.9%) and its worst was 2020 (-58.1%).
Over roughly 47 years the share price changed +2336.3%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, MCS has gained 95.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $45.82
- Date of high
- Jan 28, 2019
- Low since 1980
- $0.9877
- Date of low
- Sep 21, 1981
- 52-week high
- $32.42
- 52-week low
- $12.85
- Last close
- $27.07
MCS returns
1 week
+0.04%
1 month
+0.19%
3 months
+24.35%
6 months
+42.25%
Year to date
+74.53%
1 year
+95.59%
3 years
+73.97%
5 years
+44.22%
MCS price return, excluding dividends.
MCS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.07 | +77.51% |
| 2025 | 15.25 | -28.13% |
| 2024 | 21.22 | +45.54% |
| 2023 | 14.58 | +1.32% |
| 2022 | 14.39 | -19.43% |
| 2021 | 17.86 | +32.49% |
| 2020 | 13.48 | -58.08% |
| 2019 | 32.16 | -21.08% |
| 2018 | 40.75 | +48.99% |
| 2017 | 27.35 | -13.17% |
| 2016 | 31.50 | +66.05% |
| 2015 | 18.97 | +3.21% |
| 2014 | 18.38 | +37.99% |
| 2013 | 13.32 | +2.07% |
| 2012 | 13.05 | +3.49% |
| 2011 | 12.61 | -4.97% |
| 2010 | 13.27 | +3.51% |
| 2009 | 12.82 | -21.78% |
| 2008 | 16.39 | +15.91% |
| 2007 | 14.14 | -44.72% |
| 2006 | 25.58 | +8.85% |
| 2005 | 23.50 | -6.52% |
| 2004 | 25.14 | +57.03% |
| 2003 | 16.01 | +14.36% |
| 2002 | 14.00 | -4.57% |
| 2001 | 14.67 | +5.73% |
| 2000 | 13.88 | +3.26% |
| 1999 | 13.44 | -17.31% |
| 1998 | 16.25 | -13.33% |
| 1997 | 18.75 | +29.31% |
| 1996 | 14.50 | -20.55% |
| 1995 | 18.25 | +46.65% |
| 1994 | 12.44 | +1.82% |
| 1993 | 12.22 | +34.15% |
| 1992 | 9.11 | +80.88% |
| 1991 | 5.04 | +30.77% |
| 1990 | 3.85 | -25.71% |
| 1989 | 5.19 | +16.67% |
| 1988 | 4.44 | 0.00% |
| 1987 | 4.44 | +0.56% |
| 1986 | 4.42 | +14.74% |
| 1985 | 3.85 | +36.84% |
| 1984 | 2.81 | +2.70% |
| 1983 | 2.74 | +58.57% |
| 1982 | 1.73 | +45.83% |
| 1981 | 1.19 | -5.88% |
| 1980* | 1.26 | +13.34% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
MCS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.22 | 27.25 | 26.95 | 27.07 | -0.33% | |
| 26.64 | 27.32 | 26.55 | 27.16 | +1.84% | |
| 26.20 | 26.73 | 26.13 | 26.67 | +0.87% | |
| 26.91 | 27.00 | 26.20 | 26.44 | -0.83% | |
| 27.11 | 27.16 | 26.60 | 26.66 | -1.48% | |
| 27.11 | 27.33 | 26.92 | 27.06 | -0.18% | |
| 27.81 | 27.85 | 26.48 | 27.11 | -2.80% | |
| 28.89 | 28.89 | 27.82 | 27.89 | -2.82% | |
| 28.64 | 28.86 | 28.12 | 28.70 | 0.00% | |
| 28.15 | 28.88 | 27.89 | 28.70 | +2.17% | |
| 27.79 | 28.17 | 27.45 | 28.09 | -0.60% | |
| 27.67 | 28.29 | 27.38 | 28.26 | +1.65% | |
| 27.58 | 28.05 | 27.47 | 27.80 | -0.04% | |
| 28.10 | 28.22 | 27.48 | 27.81 | +0.11% | |
| 28.06 | 28.06 | 27.64 | 27.78 | +0.36% | |
| 27.94 | 27.94 | 27.53 | 27.68 | -1.04% | |
| 27.61 | 27.97 | 27.35 | 27.97 | +1.56% | |
| 27.40 | 27.73 | 27.17 | 27.54 | +0.77% | |
| 27.48 | 27.94 | 27.08 | 27.33 | -1.09% | |
| 27.24 | 27.65 | 27.11 | 27.63 | +1.81% | |
| 27.46 | 27.46 | 26.96 | 27.14 | -0.04% | |
| 26.92 | 27.24 | 26.71 | 27.15 | +0.48% | |
| 26.93 | 27.25 | 26.54 | 27.02 | -0.22% | |
| 27.18 | 27.18 | 26.52 | 27.08 | -0.70% | |
| 27.54 | 28.11 | 27.27 | 27.27 | -1.09% | |
| 28.28 | 28.34 | 27.44 | 27.57 | -1.78% | |
| 28.14 | 28.58 | 28.02 | 28.07 | +1.08% | |
| 28.37 | 28.44 | 27.44 | 27.77 | -2.32% | |
| 29.34 | 29.34 | 28.29 | 28.43 | -2.03% | |
| 29.45 | 29.63 | 28.83 | 29.02 | -1.12% | |
| 29.21 | 29.36 | 28.75 | 29.35 | -0.91% | |
| 30.16 | 30.51 | 29.45 | 29.62 | -1.82% | |
| 30.76 | 31.15 | 30.10 | 30.17 | -2.39% | |
| 29.78 | 30.95 | 29.58 | 30.91 | +4.53% | |
| 29.72 | 29.72 | 28.88 | 29.57 | -0.14% | |
| 30.30 | 30.80 | 29.57 | 29.61 | -2.44% | |
| 29.94 | 30.59 | 29.28 | 30.35 | +1.95% | |
| 29.96 | 30.22 | 29.29 | 29.77 | -0.60% | |
| 29.87 | 30.14 | 29.70 | 29.95 | -0.17% | |
| 29.99 | 30.10 | 29.48 | 30.00 | -0.46% | |
| 29.70 | 30.41 | 29.58 | 30.14 | +1.62% | |
| 28.60 | 29.80 | 28.19 | 29.66 | +3.42% | |
| 29.99 | 30.33 | 28.63 | 28.68 | -3.98% | |
| 30.50 | 30.62 | 29.55 | 29.87 | -2.54% | |
| 30.66 | 30.88 | 29.96 | 30.65 | +0.07% | |
| 31.00 | 31.27 | 30.38 | 30.63 | -0.52% | |
| 31.33 | 31.33 | 30.31 | 30.79 | -1.06% | |
| 30.64 | 31.31 | 29.90 | 31.12 | +1.40% | |
| 29.92 | 32.42 | 29.75 | 30.69 | +5.46% | |
| 29.03 | 29.30 | 27.47 | 29.10 | -1.99% | |
| 26.57 | 29.75 | 26.39 | 29.69 | +18.95% | |
| 25.00 | 25.23 | 24.69 | 24.96 | +0.08% | |
| 24.75 | 25.11 | 24.45 | 24.94 | +1.88% | |
| 24.00 | 24.56 | 23.90 | 24.48 | +2.77% | |
| 24.00 | 24.36 | 23.80 | 23.82 | +0.17% | |
| 23.68 | 23.92 | 23.34 | 23.78 | +0.04% | |
| 23.58 | 23.90 | 23.44 | 23.77 | +0.51% | |
| 23.61 | 23.86 | 23.01 | 23.65 | -0.55% | |
| 23.50 | 24.32 | 23.50 | 23.78 | +3.17% | |
| 22.45 | 23.07 | 22.45 | 23.05 | +2.31% | |
| 22.49 | 22.88 | 22.08 | 22.53 | +0.27% | |
| 21.95 | 22.63 | 21.95 | 22.47 | +2.88% | |
| 22.09 | 22.25 | 21.78 | 21.84 | -0.14% | |
| 21.95 | 22.12 | 21.69 | 21.87 | +0.46% | |
| 21.94 | 22.26 | 21.74 | 21.77 | -1.00% | |
| 22.18 | 22.34 | 21.79 | 21.99 | -0.81% | |
| 21.83 | 22.44 | 21.61 | 22.17 | +1.05% | |
| 22.42 | 22.56 | 21.85 | 21.94 | -1.83% | |
| 23.15 | 23.15 | 22.32 | 22.35 | -3.66% | |
| 23.24 | 23.31 | 22.82 | 23.20 | 0.00% | |
| 23.33 | 23.55 | 22.81 | 23.20 | -1.11% | |
| 23.55 | 23.66 | 23.07 | 23.46 | -1.14% | |
| 24.71 | 24.71 | 23.46 | 23.73 | -4.66% | |
| 23.52 | 24.89 | 23.18 | 24.89 | +6.28% | |
| 23.37 | 23.61 | 23.13 | 23.42 | +0.09% | |
| 23.91 | 24.35 | 23.35 | 23.40 | -1.76% | |
| 23.56 | 24.20 | 23.41 | 23.82 | +1.36% | |
| 23.89 | 24.34 | 23.42 | 23.50 | -1.47% | |
| 24.10 | 24.34 | 23.43 | 23.85 | -0.04% | |
| 22.68 | 24.07 | 22.57 | 23.86 | +4.60% | |
| 22.20 | 22.82 | 21.83 | 22.81 | +3.54% | |
| 22.31 | 22.43 | 21.84 | 22.03 | -1.83% | |
| 22.40 | 22.50 | 22.00 | 22.44 | +0.54% | |
| 21.66 | 22.33 | 21.37 | 22.32 | +5.73% | |
| 20.66 | 21.25 | 20.25 | 21.11 | +2.43% | |
| 20.42 | 20.92 | 20.34 | 20.61 | +1.28% | |
| 20.42 | 20.54 | 20.20 | 20.35 | 0.00% | |
| 20.22 | 20.75 | 19.54 | 20.35 | +1.19% | |
| 19.70 | 20.30 | 19.55 | 20.11 | +3.13% | |
| 19.83 | 20.03 | 19.21 | 19.50 | -2.26% | |
| 19.77 | 20.09 | 19.27 | 19.95 | -0.60% | |
| 18.80 | 20.20 | 18.71 | 20.07 | +6.13% | |
| 18.94 | 19.06 | 18.71 | 18.91 | -0.21% | |
| 18.96 | 19.01 | 18.58 | 18.95 | -0.21% | |
| 18.63 | 19.02 | 18.54 | 18.99 | +2.10% | |
| 18.02 | 18.61 | 17.95 | 18.60 | +2.88% | |
| 18.29 | 18.51 | 17.99 | 18.08 | -1.31% | |
| 18.03 | 18.32 | 17.93 | 18.32 | +0.83% | |
| 17.74 | 18.19 | 17.72 | 18.17 | +1.62% | |
| 17.64 | 18.04 | 17.61 | 17.88 | +0.34% | |
| 17.45 | 17.97 | 17.42 | 17.82 | +2.77% | |
| 17.44 | 17.60 | 17.21 | 17.34 | -0.29% | |
| 17.36 | 17.59 | 17.00 | 17.39 | +1.22% | |
| 17.19 | 17.24 | 16.93 | 17.18 | -0.87% | |
| 17.70 | 17.70 | 17.20 | 17.33 | -2.04% | |
| 18.13 | 18.13 | 17.49 | 17.69 | -1.56% | |
| 18.22 | 18.26 | 17.88 | 17.97 | -1.75% | |
| 18.22 | 18.45 | 17.92 | 18.29 | +1.67% | |
| 18.33 | 18.33 | 17.80 | 17.99 | -0.83% | |
| 17.28 | 18.15 | 17.12 | 18.14 | +5.77% | |
| 17.59 | 17.82 | 16.95 | 17.15 | -2.45% | |
| 17.52 | 17.70 | 17.14 | 17.58 | -0.23% | |
| 18.38 | 18.94 | 17.40 | 17.62 | -7.17% | |
| 19.01 | 19.27 | 18.80 | 18.98 | -1.30% | |
| 19.34 | 19.34 | 18.92 | 19.23 | +0.37% | |
| 18.75 | 19.18 | 18.75 | 19.16 | +2.02% | |
| 18.54 | 18.83 | 18.42 | 18.78 | +0.91% | |
| 18.69 | 18.76 | 18.46 | 18.61 | -0.16% | |
| 18.56 | 18.86 | 18.31 | 18.64 | +0.81% | |
| 19.23 | 19.26 | 18.46 | 18.49 | -4.00% | |
| 19.65 | 19.81 | 19.21 | 19.26 | -2.83% | |
| 18.93 | 20.02 | 18.72 | 19.82 | +5.99% | |
| 18.88 | 18.93 | 18.42 | 18.70 | -1.73% | |
| 19.38 | 19.42 | 18.92 | 19.03 | -1.86% | |
| 19.08 | 19.44 | 19.04 | 19.39 | +1.31% | |
| 18.90 | 19.33 | 18.84 | 19.14 | +0.58% | |
| 19.03 | 19.49 | 18.92 | 19.03 | -0.99% | |
| 18.84 | 19.25 | 18.75 | 19.22 | +1.53% | |
| 18.95 | 19.09 | 18.67 | 18.93 | +2.66% | |
| 18.35 | 18.54 | 18.11 | 18.44 | 0.00% | |
| 17.73 | 18.54 | 17.73 | 18.44 | +3.25% | |
| 17.21 | 17.86 | 16.99 | 17.86 | +3.24% | |
| 17.15 | 17.41 | 17.01 | 17.30 | +0.76% | |
| 16.99 | 17.29 | 16.76 | 17.17 | +2.26% | |
| 16.71 | 16.93 | 16.62 | 16.79 | +1.02% | |
| 16.89 | 17.00 | 16.42 | 16.62 | -2.41% | |
| 16.91 | 17.24 | 16.91 | 17.03 | +0.41% | |
| 16.88 | 17.09 | 16.75 | 16.96 | +0.89% | |
| 16.30 | 16.87 | 16.30 | 16.81 | +1.88% | |
| 16.26 | 16.74 | 16.00 | 16.50 | +3.90% | |
| 16.24 | 16.25 | 15.78 | 15.88 | -0.87% | |
| 15.80 | 16.05 | 15.70 | 16.02 | +1.39% | |
| 15.65 | 15.90 | 15.55 | 15.80 | +0.25% | |
| 15.74 | 16.06 | 15.74 | 15.76 | +0.96% | |
| 15.74 | 15.95 | 15.61 | 15.61 | -0.38% | |
| 15.92 | 15.96 | 15.58 | 15.67 | -1.63% | |
| 15.94 | 16.13 | 15.81 | 15.93 | -1.36% | |
| 16.40 | 16.52 | 16.00 | 16.15 | -2.77% | |
| 16.60 | 16.86 | 16.38 | 16.61 | -0.95% | |
| 17.15 | 17.36 | 16.40 | 16.77 | -3.40% | |
| 17.32 | 17.51 | 17.14 | 17.36 | -1.25% | |
| 17.39 | 17.63 | 17.35 | 17.58 | +0.51% | |
| 17.39 | 17.72 | 17.11 | 17.49 | +1.69% | |
| 16.23 | 17.37 | 16.23 | 17.20 | +2.14% | |
| 16.73 | 16.91 | 16.36 | 16.84 | +0.06% | |
| 16.59 | 17.34 | 16.33 | 16.83 | +2.50% | |
| 16.70 | 17.92 | 15.99 | 16.42 | +3.40% | |
| 15.63 | 15.89 | 15.36 | 15.88 | +1.15% | |
| 15.85 | 15.92 | 15.56 | 15.70 | -0.70% | |
| 16.34 | 16.34 | 15.72 | 15.81 | -3.54% | |
| 16.49 | 16.52 | 16.29 | 16.39 | -0.55% | |
| 16.40 | 16.67 | 16.31 | 16.48 | +0.55% | |
| 16.01 | 16.60 | 15.94 | 16.39 | +1.80% | |
| 16.09 | 16.24 | 15.98 | 16.10 | +0.44% | |
| 15.91 | 16.22 | 15.78 | 16.03 | +1.52% | |
| 16.29 | 16.40 | 15.62 | 15.79 | -2.05% | |
| 15.97 | 16.15 | 15.80 | 16.12 | +1.13% | |
| 15.70 | 16.17 | 15.65 | 15.94 | +2.25% | |
| 15.62 | 15.66 | 15.38 | 15.59 | -0.19% | |
| 15.24 | 15.63 | 15.21 | 15.62 | +2.70% | |
| 15.11 | 15.29 | 15.02 | 15.21 | +0.46% | |
| 15.16 | 15.35 | 15.03 | 15.14 | +0.87% | |
| 15.54 | 15.65 | 14.91 | 15.01 | -3.04% | |
| 15.00 | 15.56 | 15.00 | 15.48 | +2.58% | |
| 14.98 | 15.15 | 14.81 | 15.09 | +0.13% | |
| 14.99 | 15.16 | 14.80 | 15.07 | +1.28% | |
| 15.19 | 15.19 | 14.88 | 14.88 | -2.30% | |
| 15.12 | 15.30 | 14.99 | 15.23 | +0.26% | |
| 15.60 | 15.63 | 15.19 | 15.19 | -2.63% | |
| 15.76 | 15.95 | 15.48 | 15.60 | -1.27% | |
| 15.94 | 16.02 | 15.79 | 15.80 | -0.69% | |
| 15.65 | 16.02 | 15.58 | 15.91 | +2.12% | |
| 15.43 | 15.81 | 15.43 | 15.58 | -1.08% | |
| 15.96 | 16.20 | 15.75 | 15.75 | -1.13% | |
| 15.72 | 16.16 | 15.71 | 15.93 | +1.14% | |
| 15.60 | 15.79 | 15.44 | 15.75 | +1.29% | |
| 15.55 | 15.61 | 15.38 | 15.55 | -0.13% | |
| 15.15 | 15.62 | 15.15 | 15.57 | +2.10% | |
| 15.25 | 15.41 | 14.99 | 15.25 | -0.13% | |
| 15.05 | 15.48 | 14.98 | 15.27 | +1.19% | |
| 15.34 | 15.34 | 14.75 | 15.09 | -1.37% | |
| 15.37 | 15.38 | 15.10 | 15.30 | +0.46% | |
| 15.16 | 15.42 | 15.09 | 15.23 | -0.13% | |
| 15.44 | 15.59 | 15.07 | 15.25 | -1.68% | |
| 15.50 | 15.58 | 15.37 | 15.51 | +0.26% | |
| 15.51 | 15.80 | 15.36 | 15.47 | -0.83% | |
| 15.40 | 15.66 | 15.38 | 15.60 | +1.30% | |
| 15.25 | 15.43 | 15.17 | 15.40 | +0.79% | |
| 15.26 | 15.38 | 15.08 | 15.28 | +0.59% | |
| 15.29 | 15.38 | 15.13 | 15.19 | 0.00% | |
| 15.26 | 15.40 | 15.08 | 15.19 | -0.85% | |
| 15.45 | 15.58 | 15.22 | 15.32 | -1.03% | |
| 15.84 | 15.92 | 15.38 | 15.48 | -1.28% | |
| 15.67 | 15.90 | 15.61 | 15.68 | +0.06% | |
| 15.97 | 16.15 | 15.63 | 15.67 | -1.57% | |
| 16.15 | 16.24 | 15.87 | 15.92 | -1.24% | |
| 16.17 | 16.30 | 16.01 | 16.12 | +0.69% | |
| 15.94 | 16.15 | 15.93 | 16.01 | +0.25% | |
| 15.80 | 16.15 | 15.71 | 15.97 | +0.76% | |
| 15.58 | 15.91 | 15.58 | 15.85 | +1.60% | |
| 15.30 | 15.75 | 15.27 | 15.60 | +3.45% | |
| 15.45 | 15.59 | 14.63 | 15.08 | -3.08% | |
| 15.41 | 15.71 | 15.40 | 15.56 | +0.78% | |
| 15.48 | 15.78 | 15.28 | 15.44 | -0.13% | |
| 15.75 | 15.79 | 15.42 | 15.46 | -1.65% | |
| 15.51 | 15.73 | 15.48 | 15.72 | +0.13% | |
| 15.76 | 15.83 | 15.61 | 15.70 | -0.44% | |
| 15.53 | 15.90 | 15.53 | 15.77 | +0.51% | |
| 15.15 | 15.97 | 15.15 | 15.69 | +3.98% | |
| 15.18 | 15.20 | 14.83 | 15.09 | -1.11% | |
| 14.76 | 15.35 | 14.73 | 15.26 | +3.46% | |
| 15.02 | 15.14 | 14.69 | 14.75 | -1.01% | |
| 15.18 | 15.44 | 14.88 | 14.90 | -2.80% | |
| 15.17 | 15.34 | 14.85 | 15.33 | +1.52% | |
| 15.55 | 15.55 | 15.06 | 15.10 | -2.96% | |
| 15.98 | 15.98 | 15.36 | 15.56 | -2.38% | |
| 15.75 | 16.11 | 15.75 | 15.94 | -0.50% | |
| 15.88 | 16.18 | 15.68 | 16.02 | +1.39% | |
| 15.61 | 15.89 | 15.61 | 15.80 | +0.83% | |
| 15.08 | 15.91 | 15.08 | 15.67 | +3.84% | |
| 14.93 | 15.43 | 14.85 | 15.09 | -0.07% | |
| 15.33 | 15.40 | 15.02 | 15.10 | -2.01% | |
| 14.74 | 15.45 | 14.64 | 15.41 | +5.55% | |
| 14.51 | 14.77 | 14.42 | 14.60 | +0.14% | |
| 14.50 | 14.80 | 14.11 | 14.58 | +1.25% | |
| 13.63 | 14.66 | 13.06 | 14.40 | +8.84% | |
| 13.15 | 13.56 | 13.01 | 13.23 | -0.45% | |
| 13.05 | 13.31 | 12.88 | 13.29 | +1.76% | |
| 13.36 | 13.47 | 13.03 | 13.06 | -3.04% | |
| 13.46 | 13.66 | 13.29 | 13.47 | +0.60% | |
| 13.55 | 13.57 | 13.23 | 13.39 | -0.59% | |
| 13.71 | 13.77 | 13.37 | 13.47 | -1.17% | |
| 13.75 | 13.95 | 13.59 | 13.63 | -0.80% | |
| 13.23 | 13.79 | 13.19 | 13.74 | +4.57% | |
| 13.18 | 13.26 | 12.85 | 13.14 | -0.15% | |
| 13.11 | 13.39 | 13.09 | 13.16 | +0.38% | |
| 13.45 | 13.47 | 13.00 | 13.11 | -2.31% | |
| 13.78 | 13.96 | 13.39 | 13.42 | -1.97% | |
| 13.01 | 13.73 | 12.95 | 13.69 | +4.74% | |
| 13.61 | 13.61 | 13.07 | 13.07 | -3.33% | |
| 14.00 | 14.22 | 13.47 | 13.52 | -2.31% | |
| 13.95 | 13.99 | 13.68 | 13.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCS chart for longer ranges.