MARCUS CORP

Ticker: MCS CUSIP: 566330106 Class: Common Stock

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 89,979 Value ($000) $1,396 Avg Close $14.87 Range $12.85 - $16.30

Q3 2025

Shares 92,132 Value ($000) $1,429 Avg Close $16.04 Range $14.13 - $18.26

Q2 2025

Shares 96,026 Value ($000) $1,619 Avg Close $16.88 Range $14.85 - $18.80

Q1 2025

Shares 95,932 Value ($000) $1,601 Avg Close $19.31 Range $15.69 - $22.38

Q4 2024

Shares 95,154 Value ($000) $2,046 Avg Close $19.83 Range $15.06 - $23.16

Q3 2024

Shares 97,184 Value ($000) $1,465 Avg Close $13.18 Range $10.45 - $15.36

Q2 2024

Shares 98,370 Value ($000) $1,118 Avg Close $11.89 Range $9.56 - $14.28

Q1 2024

Shares 75,623 Value ($000) $1,078 Avg Close $14.14 Range $13.30 - $14.99

Q4 2023

Shares 71,937 Value ($000) $1,049 Avg Close $14.98 Range $13.69 - $15.88

Q3 2023

Shares 79,813 Value ($000) $1,237 Avg Close $15.38 Range $14.42 - $16.75

Q2 2023

Shares 74,344 Value ($000) $1,103 Avg Close $16.17 Range $14.35 - $18.05

Q1 2023

Shares 72,453 Value ($000) $1,159 Avg Close $15.35 Range $14.16 - $16.46

Q4 2022

Shares 254,964 Value ($000) $3,669 Avg Close $15.14 Range $13.62 - $17.04

Q3 2022

Shares 256,566 Value ($000) $3,564 Avg Close $16.09 Range $13.64 - $18.23

Q2 2022

Shares 269,742 Value ($000) $3,985 Avg Close $15.37 Range $13.41 - $17.95

Q1 2022

Shares 238,969 Value ($000) $4,230 Avg Close $17.54 Range $15.74 - $19.24

Q4 2021

Shares 232,133 Value ($000) $4,146 Avg Close $18.72 Range $16.41 - $22.32

Q3 2021

Shares 234,621 Value ($000) $4,094 Avg Close $16.31 Range $14.42 - $21.46

Q2 2021

Shares 317,016 Value ($000) $6,724 Avg Close $20.78 Range $18.04 - $22.87

Q1 2021

Shares 300,741 Value ($000) $6,012 Avg Close $18.46 Range $12.30 - $24.71

Q4 2020

Shares 281,143 Value ($000) $3,790 Avg Close $10.12 Range $6.84 - $13.87

Q3 2020

Shares 238,790 Value ($000) $1,846 Avg Close $13.46 Range $7.60 - $16.75

Q2 2020

Shares 210,762 Value ($000) $2,797 Avg Close $13.40 Range $9.56 - $20.12

Q1 2020

Shares 164,939 Value ($000) $2,033 Avg Close $25.17 Range $6.95 - $33.96

Q4 2019

Shares 140,130 Value ($000) $4,452 Avg Close $33.81 Range $30.46 - $37.64

Q3 2019

Shares 137,538 Value ($000) $5,091 Avg Close $34.46 Range $31.90 - $37.55

Q2 2019

Shares 129,259 Value ($000) $4,261 Avg Close $36.75 Range $32.13 - $41.81

Q1 2019

Shares 119,807 Value ($000) $4,799 Avg Close $41.38 Range $38.11 - $45.82

Q4 2018

Shares 106,791 Value ($000) $4,219 Avg Close $41.33 Range $36.74 - $44.61

Q3 2018

Shares 106,688 Value ($000) $4,487 Avg Close $37.96 Range $32.23 - $42.50

Q2 2018

Shares 95,982 Value ($000) $3,120 Avg Close $31.52 Range $29.25 - $33.60

Q1 2018

Shares 90,304 Value ($000) $2,741 Avg Close $27.44 Range $23.55 - $30.85

Q4 2017

Shares 89,212 Value ($000) $2,440 Avg Close $27.55 Range $26.10 - $29.55

Q3 2017

Shares 78,884 Value ($000) $2,186 Avg Close $26.84 Range $23.85 - $31.25

Q2 2017

Shares 82,674 Value ($000) $2,497 Avg Close $32.31 Range $30.15 - $34.90

Q1 2017

Shares 68,214 Value ($000) $2,190 Avg Close $30.92 Range $29.15 - $32.60

Q4 2016

Shares 64,110 Value ($000) $2,020 Avg Close $28.27 Range $24.77 - $32.15

Q3 2016

Shares 60,414 Value ($000) $1,513 Avg Close $22.91 Range $20.90 - $25.30

Q2 2016

Shares 57,276 Value ($000) $1,209 Avg Close $19.65 Range $18.20 - $21.36

Q1 2016

Shares 56,310 Value ($000) $1,068 Avg Close $18.70 Range $17.44 - $19.65

Q4 2015

Shares 55,137 Value ($000) $1,046 Avg Close $20.00 Range $18.52 - $21.18

Q3 2015

Shares 66,028 Value ($000) $1,277 Avg Close $19.58 Range $17.76 - $21.15

Q2 2015

Shares 49,657 Value ($000) $953 Avg Close $20.01 Range $18.56 - $22.21

Q1 2015

Shares 47,935 Value ($000) $1,021 Avg Close $19.38 Range $17.22 - $21.70

Q4 2014

Shares 45,499 Value ($000) $843 Avg Close $16.62 Range $14.52 - $19.80

Q3 2014

Shares 44,218 Value ($000) $699 Avg Close $18.08 Range $15.80 - $19.97

Q2 2014

Shares 43,203 Value ($000) $789 Avg Close $17.11 Range $15.96 - $18.68

Q1 2014

Shares 43,523 Value ($000) $727 Avg Close $14.03 Range $12.95 - $16.74

Q4 2013

Shares 35,991 Value ($000) $484 Avg Close $14.11 Range $12.86 - $15.00

Q3 2013

Shares 41,072 Value ($000) $606 Avg Close $13.11 Range $12.24 - $14.97

Q2 2013

Shares 41,397 Value ($000) $524 Avg Close $12.79 Range $11.63 - $14.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	89,979	$1,396	$14.87	$12.85 - $16.30
Q3 2025	92,132	$1,429	$16.04	$14.13 - $18.26
Q2 2025	96,026	$1,619	$16.88	$14.85 - $18.80
Q1 2025	95,932	$1,601	$19.31	$15.69 - $22.38
Q4 2024	95,154	$2,046	$19.83	$15.06 - $23.16
Q3 2024	97,184	$1,465	$13.18	$10.45 - $15.36
Q2 2024	98,370	$1,118	$11.89	$9.56 - $14.28
Q1 2024	75,623	$1,078	$14.14	$13.30 - $14.99
Q4 2023	71,937	$1,049	$14.98	$13.69 - $15.88
Q3 2023	79,813	$1,237	$15.38	$14.42 - $16.75
Q2 2023	74,344	$1,103	$16.17	$14.35 - $18.05
Q1 2023	72,453	$1,159	$15.35	$14.16 - $16.46
Q4 2022	254,964	$3,669	$15.14	$13.62 - $17.04
Q3 2022	256,566	$3,564	$16.09	$13.64 - $18.23
Q2 2022	269,742	$3,985	$15.37	$13.41 - $17.95
Q1 2022	238,969	$4,230	$17.54	$15.74 - $19.24
Q4 2021	232,133	$4,146	$18.72	$16.41 - $22.32
Q3 2021	234,621	$4,094	$16.31	$14.42 - $21.46
Q2 2021	317,016	$6,724	$20.78	$18.04 - $22.87
Q1 2021	300,741	$6,012	$18.46	$12.30 - $24.71
Q4 2020	281,143	$3,790	$10.12	$6.84 - $13.87
Q3 2020	238,790	$1,846	$13.46	$7.60 - $16.75
Q2 2020	210,762	$2,797	$13.40	$9.56 - $20.12
Q1 2020	164,939	$2,033	$25.17	$6.95 - $33.96
Q4 2019	140,130	$4,452	$33.81	$30.46 - $37.64
Q3 2019	137,538	$5,091	$34.46	$31.90 - $37.55
Q2 2019	129,259	$4,261	$36.75	$32.13 - $41.81
Q1 2019	119,807	$4,799	$41.38	$38.11 - $45.82
Q4 2018	106,791	$4,219	$41.33	$36.74 - $44.61
Q3 2018	106,688	$4,487	$37.96	$32.23 - $42.50
Q2 2018	95,982	$3,120	$31.52	$29.25 - $33.60
Q1 2018	90,304	$2,741	$27.44	$23.55 - $30.85
Q4 2017	89,212	$2,440	$27.55	$26.10 - $29.55
Q3 2017	78,884	$2,186	$26.84	$23.85 - $31.25
Q2 2017	82,674	$2,497	$32.31	$30.15 - $34.90
Q1 2017	68,214	$2,190	$30.92	$29.15 - $32.60
Q4 2016	64,110	$2,020	$28.27	$24.77 - $32.15
Q3 2016	60,414	$1,513	$22.91	$20.90 - $25.30
Q2 2016	57,276	$1,209	$19.65	$18.20 - $21.36
Q1 2016	56,310	$1,068	$18.70	$17.44 - $19.65
Q4 2015	55,137	$1,046	$20.00	$18.52 - $21.18
Q3 2015	66,028	$1,277	$19.58	$17.76 - $21.15
Q2 2015	49,657	$953	$20.01	$18.56 - $22.21
Q1 2015	47,935	$1,021	$19.38	$17.22 - $21.70
Q4 2014	45,499	$843	$16.62	$14.52 - $19.80
Q3 2014	44,218	$699	$18.08	$15.80 - $19.97
Q2 2014	43,203	$789	$17.11	$15.96 - $18.68
Q1 2014	43,523	$727	$14.03	$12.95 - $16.74
Q4 2013	35,991	$484	$14.11	$12.86 - $15.00
Q3 2013	41,072	$606	$13.11	$12.24 - $14.97
Q2 2013	41,397	$524	$12.79	$11.63 - $14.07