Marcus Corporation (The) - Price History
Monthly price history for MCS (Marcus Corporation (The))
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $14.05 | $14.05 |
March 2024 | $14.26 | $14.26 |
February 2024 | $14.60 | $14.67 |
January 2024 | $13.52 | $13.58 |
December 2023 | $14.51 | $14.58 |
November 2023 | $13.84 | $13.91 |
October 2023 | $15.39 | $15.54 |
September 2023 | $15.35 | $15.50 |
August 2023 | $15.04 | $15.19 |
July 2023 | $15.38 | $15.60 |
June 2023 | $14.62 | $14.83 |
May 2023 | $15.02 | $15.28 |
April 2023 | $17.22 | $17.52 |
March 2023 | $15.72 | $16 |
February 2023 | $15.76 | $16.09 |
January 2023 | $14.83 | $15.14 |
December 2022 | $14.10 | $14.39 |
November 2022 | $15.91 | $16.24 |
October 2022 | $14.69 | $15.04 |
September 2022 | $13.56 | $13.89 |
August 2022 | $15.71 | $16.09 |
July 2022 | $16 | $16.43 |
June 2022 | $14.38 | $14.77 |
May 2022 | $15.26 | $15.67 |
April 2022 | $15.31 | $15.73 |
March 2022 | $17.23 | $17.70 |
February 2022 | $17.70 | $18.18 |
January 2022 | $16.40 | $16.85 |
December 2021 | $17.48 | $17.95 |
November 2021 | $17.01 | $17.47 |
October 2021 | $18.08 | $18.57 |
September 2021 | $16.99 | $17.45 |
August 2021 | $15.19 | $15.60 |
July 2021 | $15.64 | $16.07 |
June 2021 | $20.65 | $21.21 |
May 2021 | $20.55 | $21.11 |
April 2021 | $19.43 | $19.96 |
March 2021 | $19.46 | $19.99 |
February 2021 | $19.12 | $19.64 |
January 2021 | $17.14 | $17.60 |
December 2020 | $13.12 | $13.48 |
November 2020 | $11.43 | $11.74 |
October 2020 | $7.14 | $7.33 |
September 2020 | $7.53 | $7.73 |
August 2020 | $15.26 | $15.67 |
July 2020 | $13.44 | $13.81 |
June 2020 | $12.92 | $13.27 |
May 2020 | $13.12 | $13.48 |
April 2020 | $14.16 | $14.54 |
March 2020 | $12 | $12.32 |
February 2020 | $26.01 | $26.72 |
January 2020 | $28.19 | $29.15 |
December 2019 | $30.73 | $31.77 |
November 2019 | $30.43 | $31.46 |
October 2019 | $34.75 | $36.10 |
September 2019 | $35.62 | $37.01 |
August 2019 | $32.30 | $33.56 |
July 2019 | $33.52 | $34.99 |
June 2019 | $31.58 | $32.96 |
May 2019 | $33.49 | $34.96 |
April 2019 | $35.88 | $37.62 |
March 2019 | $38.20 | $40.05 |
February 2019 | $40.28 | $42.39 |
January 2019 | $42.35 | $44.57 |
December 2018 | $37.53 | $39.50 |
November 2018 | $40.34 | $42.46 |
October 2018 | $36.94 | $39.02 |
September 2018 | $39.81 | $42.05 |
August 2018 | $38.44 | $40.60 |
July 2018 | $36.36 | $38.55 |
June 2018 | $30.65 | $32.50 |
May 2018 | $29.76 | $31.55 |
April 2018 | $27.97 | $29.80 |
March 2018 | $28.49 | $30.35 |
February 2018 | $25.21 | $27 |
January 2018 | $24.27 | $26 |
December 2017 | $25.53 | $27.35 |
November 2017 | $26.23 | $28.10 |
October 2017 | $25.23 | $27.15 |
September 2017 | $25.74 | $27.70 |
August 2017 | $23.14 | $24.90 |
July 2017 | $25.15 | $27.20 |
June 2017 | $27.93 | $30.20 |
May 2017 | $30.52 | $33 |
April 2017 | $31.13 | $33.80 |
March 2017 | $29.57 | $32.10 |
February 2017 | $28.62 | $31.20 |
January 2017 | $27.20 | $29.65 |
December 2016 | $28.90 | $31.50 |
November 2016 | $27.52 | $30 |
October 2016 | $24.22 | $26.50 |
September 2016 | $22.89 | $25.04 |
August 2016 | $21.57 | $23.60 |
July 2016 | $20.15 | $22.15 |
June 2016 | $19.19 | $21.10 |
May 2016 | $17.65 | $19.40 |
April 2016 | $17.50 | $19.35 |
March 2016 | $17.14 | $18.95 |
February 2016 | $16.89 | $18.68 |
January 2016 | $17.02 | $18.94 |
December 2015 | $17.05 | $18.97 |
November 2015 | $17.89 | $19.90 |
October 2015 | $18.60 | $20.69 |
September 2015 | $17.29 | $19.34 |
August 2015 | $17.35 | $19.41 |
July 2015 | $18.74 | $20.96 |
June 2015 | $17.06 | $19.18 |
May 2015 | $17.43 | $19.60 |
April 2015 | $17.23 | $19.37 |
March 2015 | $18.84 | $21.29 |
February 2015 | $17.25 | $19.49 |
January 2015 | $16.69 | $18.86 |
December 2014 | $16.30 | $18.51 |
November 2014 | $14.49 | $16.46 |
October 2014 | $15.08 | $17.13 |
September 2014 | $13.82 | $15.80 |
August 2014 | $15.93 | $18.21 |
July 2014 | $15.46 | $17.67 |
June 2014 | $15.89 | $18.25 |
May 2014 | $14.62 | $16.80 |
April 2014 | $14.56 | $16.73 |
March 2014 | $14.46 | $16.70 |
February 2014 | $12.22 | $14.11 |
January 2014 | $11.31 | $13.06 |
December 2013 | $11.56 | $13.44 |
November 2013 | $12.55 | $14.59 |
October 2013 | $12.36 | $14.36 |
September 2013 | $12.43 | $14.53 |
August 2013 | $10.52 | $12.30 |
July 2013 | $11.08 | $12.95 |
June 2013 | $10.81 | $12.72 |
May 2013 | $10.92 | $12.85 |
April 2013 | $10.91 | $12.84 |
March 2013 | $10.62 | $12.49 |
February 2013 | $10.38 | $12.21 |
January 2013 | $11.30 | $13.30 |
December 2012 | $10.60 | $12.47 |
November 2012 | $9.12 | $11.84 |
October 2012 | $8.40 | $10.90 |
September 2012 | $8.49 | $11.10 |
August 2012 | $9.88 | $12.91 |
July 2012 | $10.04 | $13.12 |
June 2012 | $10.47 | $13.76 |
May 2012 | $10.14 | $13.33 |
April 2012 | $9.52 | $12.51 |
March 2012 | $9.49 | $12.55 |
February 2012 | $9.11 | $12.05 |
January 2012 | $9.16 | $12.11 |
December 2011 | $9.48 | $12.61 |
November 2011 | $9.20 | $12.25 |
October 2011 | $8.96 | $11.92 |
September 2011 | $7.42 | $9.95 |
August 2011 | $7.30 | $9.78 |
July 2011 | $7.22 | $9.68 |
June 2011 | $7.32 | $9.88 |
May 2011 | $7.77 | $10.50 |
April 2011 | $8.21 | $11.09 |
March 2011 | $8.01 | $10.90 |
February 2011 | $9.57 | $13.02 |
January 2011 | $8.71 | $11.85 |
December 2010 | $9.69 | $13.27 |
November 2010 | $9.46 | $12.96 |
October 2010 | $9.34 | $12.80 |
September 2010 | $8.60 | $11.85 |
August 2010 | $7.98 | $11 |
July 2010 | $8.85 | $12.20 |
June 2010 | $6.82 | $9.46 |
May 2010 | $7.89 | $10.95 |
April 2010 | $9.26 | $12.85 |
March 2010 | $9.31 | $12.99 |
February 2010 | $8.75 | $12.21 |
January 2010 | $8.01 | $11.18 |
December 2009 | $9.13 | $12.82 |
November 2009 | $8.82 | $12.39 |
October 2009 | $8.33 | $11.70 |
September 2009 | $9.06 | $12.79 |
August 2009 | $8.86 | $12.52 |
July 2009 | $8.95 | $12.64 |
June 2009 | $7.40 | $10.52 |
May 2009 | $7.69 | $10.93 |
April 2009 | $8.94 | $12.70 |
March 2009 | $5.94 | $8.50 |
February 2009 | $5.79 | $8.28 |
January 2009 | $7.22 | $10.33 |
December 2008 | $11.28 | $16.23 |
November 2008 | $8.96 | $12.89 |
October 2008 | $9.75 | $14.03 |
September 2008 | $11.10 | $16.08 |
August 2008 | $11.86 | $17.18 |
July 2008 | $10.98 | $15.91 |
June 2008 | $10.27 | $14.95 |
May 2008 | $11.84 | $17.23 |
April 2008 | $11.40 | $16.59 |
March 2008 | $13.12 | $19.20 |
February 2008 | $10.90 | $15.94 |
January 2008 | $12.11 | $17.71 |
December 2007 | $10.51 | $15.45 |
November 2007 | $12.26 | $18.02 |
October 2007 | $13.09 | $19.24 |
September 2007 | $13.01 | $19.20 |
August 2007 | $14.31 | $21.12 |
July 2007 | $13.33 | $19.68 |
June 2007 | $16.03 | $23.76 |
May 2007 | $15.77 | $23.37 |
April 2007 | $14.61 | $21.73 |
March 2007 | $15.64 | $23.26 |
February 2007 | $14.81 | $22.02 |
January 2007 | $16.08 | $23.91 |
December 2006 | $17.15 | $25.58 |
November 2006 | $17.06 | $25.45 |
October 2006 | $16.75 | $24.99 |
September 2006 | $15.35 | $22.97 |
August 2006 | $13.75 | $20.57 |
July 2006 | $13.19 | $19.74 |
June 2006 | $13.91 | $20.88 |
May 2006 | $11.73 | $17.61 |
April 2006 | $12.01 | $18.03 |
March 2006 | $13.24 | $19.95 |
February 2006 | $10.90 | $16.43 |
January 2006 | $11.17 | $24.07 |
December 2005 | $10.90 | $23.50 |
November 2005 | $11.26 | $24.26 |
October 2005 | $10.19 | $21.96 |
September 2005 | $9.27 | $20.04 |
August 2005 | $8.92 | $19.28 |
July 2005 | $9.94 | $21.48 |
June 2005 | $9.80 | $21.22 |
May 2005 | $10.17 | $22.03 |
April 2005 | $8.84 | $19.15 |
March 2005 | $9.44 | $20.50 |
February 2005 | $10.73 | $23.32 |
January 2005 | $11.47 | $24.92 |
December 2004 | $11.54 | $25.14 |
November 2004 | $10.49 | $22.85 |
October 2004 | $9.76 | $21.26 |
September 2004 | $8.92 | $19.47 |
August 2004 | $8.70 | $19 |
July 2004 | $8.06 | $17.59 |
June 2004 | $7.88 | $17.25 |
May 2004 | $7.40 | $16.20 |
April 2004 | $7.37 | $16.20 |
March 2004 | $7.89 | $17.35 |
February 2004 | $7.96 | $17.49 |
January 2004 | $7.51 | $16.50 |
December 2003 | $7.44 | $16.40 |
November 2003 | $6.78 | $14.95 |
October 2003 | $6.78 | $14.95 |
September 2003 | $6.90 | $15.26 |
August 2003 | $6.41 | $14.19 |
July 2003 | $6.78 | $15 |
June 2003 | $6.73 | $14.95 |
May 2003 | $6.20 | $13.78 |
April 2003 | $6.39 | $14.20 |
March 2003 | $6.10 | $13.60 |
February 2003 | $6.01 | $13.40 |
January 2003 | $6.19 | $13.80 |
December 2002 | $6.34 | $14.20 |
November 2002 | $6.25 | $14 |
October 2002 | $6.35 | $14.23 |
September 2002 | $5.83 | $13.10 |
August 2002 | $6.23 | $14 |
July 2002 | $6.58 | $14.80 |
June 2002 | $7.38 | $16.65 |
May 2002 | $6.42 | $14.50 |
April 2002 | $7.66 | $17.30 |
March 2002 | $7.12 | $16.12 |
February 2002 | $6.84 | $15.50 |
January 2002 | $6.89 | $15.60 |
December 2001 | $6.22 | $14.15 |
November 2001 | $6.09 | $13.84 |
October 2001 | $5.59 | $12.70 |
September 2001 | $5.26 | $12 |
August 2001 | $6.09 | $13.90 |
July 2001 | $6.12 | $13.98 |
June 2001 | $6.08 | $13.95 |
May 2001 | $6.24 | $14.30 |
April 2001 | $6.57 | $15.07 |
March 2001 | $6 | $13.80 |
February 2001 | $6.61 | $15.20 |
January 2001 | $6.30 | $14.50 |
December 2000 | $6.01 | $13.88 |
November 2000 | $6.33 | $14.62 |
October 2000 | $6.14 | $14.19 |
September 2000 | $4.52 | $10.50 |
August 2000 | $5.31 | $12.31 |
July 2000 | $5.06 | $11.75 |
June 2000 | $5.20 | $12.12 |
May 2000 | $4.69 | $10.94 |
April 2000 | $4.58 | $10.69 |
March 2000 | $5.52 | $12.94 |
February 2000 | $4.46 | $10.44 |
January 2000 | $4.75 | $11.12 |
December 1999 | $5.71 | $13.44 |
November 1999 | $5.42 | $12.75 |
October 1999 | $5.98 | $14.06 |
September 1999 | $5.10 | $12.06 |
August 1999 | $5.05 | $11.94 |
July 1999 | $5.05 | $11.94 |
June 1999 | $5.19 | $12.31 |
May 1999 | $5.29 | $12.56 |
April 1999 | $5.24 | $12.44 |
March 1999 | $5.03 | $12 |
February 1999 | $5.45 | $13 |
January 1999 | $6.14 | $14.62 |
December 1998 | $6.79 | $16.25 |
November 1998 | $6.32 | $15.12 |
October 1998 | $6.42 | $15.38 |
September 1998 | $6.45 | $15.50 |
August 1998 | $5.31 | $12.75 |
July 1998 | $6.48 | $15.56 |
June 1998 | $7.42 | $17.88 |
May 1998 | $7.34 | $17.69 |
April 1998 | $7.34 | $17.69 |
March 1998 | $7.29 | $17.62 |
February 1998 | $7.06 | $17.06 |
January 1998 | $7.29 | $17.62 |
December 1997 | $7.60 | $18.44 |
November 1997 | $7.77 | $28.25 |
October 1997 | $7.70 | $28 |
September 1997 | $7.99 | $29.12 |
August 1997 | $6.80 | $24.81 |
July 1997 | $6.86 | $25 |
June 1997 | $7 | $25.62 |
May 1997 | $6.70 | $24.50 |
April 1997 | $6.08 | $22.25 |
March 1997 | $5.96 | $21.88 |
February 1997 | $5.92 | $21.75 |
January 1997 | $5.72 | $21 |
December 1996 | $5.77 | $21.25 |
November 1996 | $6.28 | $23.12 |
October 1996 | $6.04 | $22.25 |
September 1996 | $6.49 | $24 |
August 1996 | $6.42 | $23.75 |
July 1996 | $5.88 | $21.75 |
June 1996 | $6.77 | $25.12 |
May 1996 | $7.01 | $26 |
April 1996 | $7.52 | $27.88 |
March 1996 | $7.09 | $26.38 |
February 1996 | $6.92 | $25.75 |
January 1996 | $7.06 | $26.25 |
December 1995 | $7.36 | $27.38 |
November 1995 | $6.22 | $23.12 |
October 1995 | $6.21 | $34.62 |
September 1995 | $6.34 | $35.38 |
August 1995 | $5.65 | $31.50 |
July 1995 | $5.60 | $31.25 |
June 1995 | $5.35 | $30.25 |
May 1995 | $5.06 | $28.62 |
April 1995 | $4.71 | $26.62 |
March 1995 | $4.80 | $27.12 |
February 1995 | $4.78 | $27 |
January 1995 | $4.84 | $27.38 |
December 1994 | $4.95 | $28 |
November 1994 | $4.56 | $25.75 |
October 1994 | $4.64 | $26.25 |
September 1994 | $4.84 | $27.38 |
August 1994 | $4.58 | $25.88 |
July 1994 | $4.78 | $27 |
June 1994 | $4.52 | $25.88 |
May 1994 | $4.73 | $27.12 |
April 1994 | $4.60 | $26.38 |
March 1994 | $4.56 | $26.12 |
February 1994 | $4.93 | $28.25 |
January 1994 | $5.10 | $29.25 |
December 1993 | $4.80 | $27.50 |
November 1993 | $4.28 | $24.50 |
October 1993 | $4.58 | $26.25 |
September 1993 | $4.41 | $25.25 |
August 1993 | $3.84 | $22 |
July 1993 | $3.66 | $21 |
June 1993 | $3.96 | $23 |
May 1993 | $4.05 | $23.50 |
April 1993 | $3.96 | $23 |
March 1993 | $4.44 | $25.75 |
February 1993 | $4.01 | $23.25 |
January 1993 | $3.84 | $22.25 |
December 1992 | $3.53 | $20.50 |
November 1992 | $3.10 | $18 |
October 1992 | $2.82 | $24.50 |
September 1992 | $2.67 | $23.25 |
August 1992 | $2.58 | $22.50 |
July 1992 | $2.53 | $22 |
June 1992 | $2.08 | $18.50 |
May 1992 | $2.02 | $18 |
April 1992 | $2 | $17.75 |
March 1992 | $1.96 | $17.38 |
February 1992 | $1.88 | $16.75 |
January 1992 | $1.90 | $16.88 |
December 1991 | $1.97 | $17.50 |
November 1991 | $1.86 | $16.50 |
October 1991 | $2 | $17.75 |
September 1991 | $1.97 | $17.50 |
August 1991 | $1.80 | $16 |
July 1991 | $1.77 | $15.75 |
June 1991 | $1.71 | $15.50 |
May 1991 | $1.87 | $17 |
April 1991 | $1.90 | $17.25 |
March 1991 | $1.87 | $17 |
February 1991 | $1.65 | $15 |
January 1991 | $1.54 | $14 |
December 1990 | $1.30 | $11.75 |
November 1990 | $1.10 | $10 |
October 1990 | $1.28 | $11.62 |
September 1990 | $1.54 | $14 |
August 1990 | $1.49 | $13.50 |
July 1990 | $1.85 | $16.75 |
June 1990 | $1.76 | $16.25 |
May 1990 | $1.76 | $16.25 |
April 1990 | $1.72 | $15.88 |
March 1990 | $1.70 | $15.75 |
February 1990 | $1.65 | $15.25 |
January 1990 | $1.51 | $14 |
December 1989 | $1.89 | $17.50 |
November 1989 | $1.97 | $18.25 |
October 1989 | $1.97 | $18.25 |
September 1989 | $2.06 | $19 |
August 1989 | $2.06 | $19 |
July 1989 | $2.03 | $18.75 |
June 1989 | $1.97 | $18.25 |
May 1989 | $1.81 | $16.75 |
April 1989 | $1.70 | $15.75 |
March 1989 | $1.54 | $14.25 |
February 1989 | $1.46 | $13.50 |
January 1989 | $1.65 | $15.25 |
December 1988 | $1.62 | $15 |
November 1988 | $1.68 | $15.50 |
October 1988 | $1.73 | $16 |
September 1988 | $1.62 | $15 |
August 1988 | $1.62 | $15 |
July 1988 | $1.65 | $15.25 |
June 1988 | $1.68 | $15.50 |
May 1988 | $1.49 | $13.75 |
April 1988 | $1.54 | $14.25 |
March 1988 | $1.68 | $15.50 |
February 1988 | $1.78 | $16.50 |
January 1988 | $1.51 | $14 |
December 1987 | $1.62 | $15 |
November 1987 | $1.24 | $11.50 |
October 1987 | $1.32 | $12.25 |
September 1987 | $1.89 | $17.50 |
August 1987 | $1.93 | $17.88 |
July 1987 | $1.87 | $17.25 |
June 1987 | $1.97 | $18.25 |
May 1987 | $1.70 | $15.75 |
April 1987 | $1.71 | $23.75 |
March 1987 | $1.84 | $25.50 |
February 1987 | $1.73 | $24 |
January 1987 | $1.47 | $20.38 |
December 1986 | $1.57 | $21.75 |
November 1986 | $1.80 | $25 |
October 1986 | $1.71 | $23.75 |
September 1986 | $1.62 | $22.50 |
August 1986 | $1.78 | $24.75 |
July 1986 | $1.78 | $24.75 |
June 1986 | $2.13 | $29.50 |
May 1986 | $2.06 | $28.50 |
April 1986 | $1.77 | $24.50 |
March 1986 | $1.69 | $23.50 |
February 1986 | $1.44 | $20 |
January 1986 | $1.39 | $19.25 |
December 1985 | $1.39 | $19.25 |
November 1985 | $1.32 | $18.38 |
October 1985 | $1.18 | $16.38 |
September 1985 | $1.26 | $17.50 |
August 1985 | $1.35 | $18.75 |
July 1985 | $1.33 | $18.50 |
June 1985 | $1.27 | $17.62 |
May 1985 | $1.32 | $18.25 |
April 1985 | $1.22 | $16.88 |
March 1985 | $1.18 | $16.38 |
February 1985 | $1.14 | $15.88 |
January 1985 | $1.13 | $15.63 |
December 1984 | $1.02 | $14.13 |
November 1984 | $1.06 | $14.75 |
October 1984 | $1.06 | $14.75 |
September 1984 | $1.05 | $14.62 |
August 1984 | $1.08 | $15 |
July 1984 | $0.90 | $12.50 |
June 1984 | $0.90 | $12.50 |
May 1984 | $0.86 | $12 |
April 1984 | $0.87 | $12.12 |
March 1984 | $0.87 | $12.12 |
February 1984 | $0.85 | $11.75 |
January 1984 | $0.93 | $12.88 |
December 1983 | $1 | $13.88 |
November 1983 | $1.03 | $14.25 |
October 1983 | $0.98 | $13.62 |
September 1983 | $1.02 | $14.13 |
August 1983 | $0.92 | $12.75 |
July 1983 | $0.99 | $13.75 |
June 1983 | $1.04 | $14.38 |
May 1983 | $1.08 | $15 |
April 1983 | $0.85 | $11.75 |
March 1983 | $0.75 | $10.38 |
February 1983 | $0.81 | $11.25 |
January 1983 | $0.74 | $10.25 |
December 1982 | $0.63 | $8.75 |
November 1982 | $0.64 | $8.88 |
October 1982 | $0.52 | $7.25 |
September 1982 | $0.50 | $6.88 |
August 1982 | $0.51 | $7.12 |
July 1982 | $0.51 | $7.12 |
June 1982 | $0.43 | $6 |
May 1982 | $0.43 | $6 |
April 1982 | $0.41 | $5.62 |
March 1982 | $0.41 | $5.62 |
February 1982 | $0.41 | $5.62 |
January 1982 | $0.43 | $6 |
December 1981 | $0.43 | $6 |
November 1981 | $0.42 | $5.88 |
October 1981 | $0.42 | $5.75 |
September 1981 | $0.36 | $5 |
August 1981 | $0.42 | $5.75 |
July 1981 | $0.51 | $7.12 |
June 1981 | $0.56 | $7.75 |
May 1981 | $0.51 | $7.12 |
April 1981 | $0.54 | $7.50 |
March 1981 | $0.47 | $6.50 |
February 1981 | $0.40 | $5.50 |
January 1981 | $0.43 | $6 |
December 1980 | $0.46 | $6.37 |
November 1980 | $0.48 | $6.62 |
October 1980 | $0.49 | $6.75 |
September 1980 | $0.50 | $6.88 |
August 1980 | $0.46 | $6.37 |
July 1980 | $0.50 | $6.88 |
June 1980 | $0.47 | $6.50 |
May 1980 | $0.42 | $5.88 |
April 1980 | $0.40 | $5.50 |
March 1980 | $0.38 | $5.25 |
MCS
Price: $13.35
Dividend Yield: 0.02%
Forward Dividend Yield: 2.08%
Payout Ratio: 175.00%
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.46 USD
P/E Ratio: 91.75
Exchange: NYQ
Sector: Communication Services
Industry: Entertainment
Volume: 124512
Ebitda: 34.2 millionMarket Capitalization: 417.4 million
Average Dividend Frequency: 3
Years Paying Dividends: 3