MARCUS CORP

Ticker: MCS CUSIP: 566330106 Class: Common Stock

ROYAL BANK OF CANADA's Holding History (CIK: 0001000275)

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

Q4 2025

Shares 4,281 Value ($000) $66 Avg Close $14.87 Range $12.85 - $16.30

Q3 2025

Shares 18,518 Value ($000) $288 Avg Close $16.04 Range $14.13 - $18.26

Q2 2025

Shares 21,223 Value ($000) $358 Avg Close $16.88 Range $14.85 - $18.80

Q1 2025

Shares 10,054 Value ($000) $168 Avg Close $19.31 Range $15.69 - $22.38

Q4 2024

Shares 12,677 Value ($000) $272 Avg Close $19.83 Range $15.06 - $23.16

Q3 2024

Shares 10,018 Value ($000) $151 Avg Close $13.18 Range $10.45 - $15.36

Q2 2024

Shares 16,578 Value ($000) $189 Avg Close $11.89 Range $9.56 - $14.28

Q1 2024

Shares 11,074 Value ($000) $159 Avg Close $14.14 Range $13.30 - $14.99

Q4 2023

Shares 44,343 Value ($000) $645 Avg Close $14.98 Range $13.69 - $15.88

Q3 2023

Shares 8,430 Value ($000) $131 Avg Close $15.38 Range $14.42 - $16.75

Q2 2023

Shares 9,189 Value ($000) $137 Avg Close $16.17 Range $14.35 - $18.05

Q1 2023

Shares 10,315 Value ($000) $165 Avg Close $15.35 Range $14.16 - $16.46

Q4 2022

Shares 13,994 Value ($000) $201 Avg Close $15.14 Range $13.62 - $17.04

Q3 2022

Shares 10,667 Value ($000) $148 Avg Close $16.09 Range $13.64 - $18.23

Q2 2022

Shares 10,398 Value ($000) $154 Avg Close $15.37 Range $13.41 - $17.95

Q1 2022

Shares 11,465 Value ($000) $203 Avg Close $17.54 Range $15.74 - $19.24

Q4 2021

Shares 13,035 Value ($000) $233 Avg Close $18.72 Range $16.41 - $22.32

Q3 2021

Shares 17,134 Value ($000) $298 Avg Close $16.31 Range $14.42 - $21.46

Q2 2021

Shares 16,023 Value ($000) $339 Avg Close $20.78 Range $18.04 - $22.87

Q1 2021

Shares 15,391 Value ($000) $308 Avg Close $18.46 Range $12.30 - $24.71

Q4 2020

Shares 124,556 Value ($000) $1,679 Avg Close $10.12 Range $6.84 - $13.87

Q3 2020

Shares 35,416 Value ($000) $274 Avg Close $13.46 Range $7.60 - $16.75

Q2 2020

Shares 35,462 Value ($000) $471 Avg Close $13.40 Range $9.56 - $20.12

Q1 2020

Shares 37,794 Value ($000) $465 Avg Close $25.17 Range $6.95 - $33.96

Q4 2019

Shares 34,491 Value ($000) $1,095 Avg Close $33.81 Range $30.46 - $37.64

Q3 2019

Shares 33,720 Value ($000) $1,248 Avg Close $34.46 Range $31.90 - $37.55

Q2 2019

Shares 31,288 Value ($000) $1,031 Avg Close $36.75 Range $32.13 - $41.81

Q1 2019

Shares 28,031 Value ($000) $1,122 Avg Close $41.38 Range $38.11 - $45.82

Q4 2018

Shares 29,328 Value ($000) $1,158 Avg Close $41.33 Range $36.74 - $44.61

Q3 2018

Shares 31,187 Value ($000) $1,310 Avg Close $37.96 Range $32.23 - $42.50

Q2 2018

Shares 31,394 Value ($000) $1,021 Avg Close $31.52 Range $29.25 - $33.60

Q1 2018

Shares 30,719 Value ($000) $933 Avg Close $27.44 Range $23.55 - $30.85

Q4 2017

Shares 32,817 Value ($000) $897 Avg Close $27.55 Range $26.10 - $29.55

Q3 2017

Shares 34,134 Value ($000) $945 Avg Close $26.84 Range $23.85 - $31.25

Q2 2017

Shares 40,658 Value ($000) $1,228 Avg Close $32.31 Range $30.15 - $34.90

Q1 2017

Shares 45,755 Value ($000) $1,468 Avg Close $30.92 Range $29.15 - $32.60

Q4 2016

Shares 56,491 Value ($000) $1,780 Avg Close $28.27 Range $24.77 - $32.15

Q3 2016

Shares 51,500 Value ($000) $1,290 Avg Close $22.91 Range $20.90 - $25.30

Q2 2016

Shares 51,500 Value ($000) $1,087 Avg Close $19.65 Range $18.20 - $21.36

Q1 2016

Shares 52,265 Value ($000) $990 Avg Close $18.70 Range $17.44 - $19.65

Q4 2015

Shares 51,888 Value ($000) $984 Avg Close $20.00 Range $18.52 - $21.18

Q3 2015

Shares 46,321 Value ($000) $896 Avg Close $19.58 Range $17.76 - $21.15

Q2 2015

Shares 46,464 Value ($000) $891 Avg Close $20.01 Range $18.56 - $22.21

Q1 2015

Shares 45,900 Value ($000) $977 Avg Close $19.38 Range $17.22 - $21.70

Q4 2014

Shares 47,591 Value ($000) $881 Avg Close $16.62 Range $14.52 - $19.80

Q3 2014

Shares 46,082 Value ($000) $728 Avg Close $18.08 Range $15.80 - $19.97

Q2 2014

Shares 45,900 Value ($000) $838 Avg Close $17.11 Range $15.96 - $18.68

Q1 2014

Shares 45,900 Value ($000) $767 Avg Close $14.03 Range $12.95 - $16.74

Q4 2013

Shares 46,900 Value ($000) $630 Avg Close $14.11 Range $12.86 - $15.00

Q3 2013

Shares 46,000 Value ($000) $669 Avg Close $13.11 Range $12.24 - $14.97

Q2 2013

Shares 46,000 Value ($000) $585 Avg Close $12.79 Range $11.63 - $14.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,281	$66	$14.87	$12.85 - $16.30
Q3 2025	18,518	$288	$16.04	$14.13 - $18.26
Q2 2025	21,223	$358	$16.88	$14.85 - $18.80
Q1 2025	10,054	$168	$19.31	$15.69 - $22.38
Q4 2024	12,677	$272	$19.83	$15.06 - $23.16
Q3 2024	10,018	$151	$13.18	$10.45 - $15.36
Q2 2024	16,578	$189	$11.89	$9.56 - $14.28
Q1 2024	11,074	$159	$14.14	$13.30 - $14.99
Q4 2023	44,343	$645	$14.98	$13.69 - $15.88
Q3 2023	8,430	$131	$15.38	$14.42 - $16.75
Q2 2023	9,189	$137	$16.17	$14.35 - $18.05
Q1 2023	10,315	$165	$15.35	$14.16 - $16.46
Q4 2022	13,994	$201	$15.14	$13.62 - $17.04
Q3 2022	10,667	$148	$16.09	$13.64 - $18.23
Q2 2022	10,398	$154	$15.37	$13.41 - $17.95
Q1 2022	11,465	$203	$17.54	$15.74 - $19.24
Q4 2021	13,035	$233	$18.72	$16.41 - $22.32
Q3 2021	17,134	$298	$16.31	$14.42 - $21.46
Q2 2021	16,023	$339	$20.78	$18.04 - $22.87
Q1 2021	15,391	$308	$18.46	$12.30 - $24.71
Q4 2020	124,556	$1,679	$10.12	$6.84 - $13.87
Q3 2020	35,416	$274	$13.46	$7.60 - $16.75
Q2 2020	35,462	$471	$13.40	$9.56 - $20.12
Q1 2020	37,794	$465	$25.17	$6.95 - $33.96
Q4 2019	34,491	$1,095	$33.81	$30.46 - $37.64
Q3 2019	33,720	$1,248	$34.46	$31.90 - $37.55
Q2 2019	31,288	$1,031	$36.75	$32.13 - $41.81
Q1 2019	28,031	$1,122	$41.38	$38.11 - $45.82
Q4 2018	29,328	$1,158	$41.33	$36.74 - $44.61
Q3 2018	31,187	$1,310	$37.96	$32.23 - $42.50
Q2 2018	31,394	$1,021	$31.52	$29.25 - $33.60
Q1 2018	30,719	$933	$27.44	$23.55 - $30.85
Q4 2017	32,817	$897	$27.55	$26.10 - $29.55
Q3 2017	34,134	$945	$26.84	$23.85 - $31.25
Q2 2017	40,658	$1,228	$32.31	$30.15 - $34.90
Q1 2017	45,755	$1,468	$30.92	$29.15 - $32.60
Q4 2016	56,491	$1,780	$28.27	$24.77 - $32.15
Q3 2016	51,500	$1,290	$22.91	$20.90 - $25.30
Q2 2016	51,500	$1,087	$19.65	$18.20 - $21.36
Q1 2016	52,265	$990	$18.70	$17.44 - $19.65
Q4 2015	51,888	$984	$20.00	$18.52 - $21.18
Q3 2015	46,321	$896	$19.58	$17.76 - $21.15
Q2 2015	46,464	$891	$20.01	$18.56 - $22.21
Q1 2015	45,900	$977	$19.38	$17.22 - $21.70
Q4 2014	47,591	$881	$16.62	$14.52 - $19.80
Q3 2014	46,082	$728	$18.08	$15.80 - $19.97
Q2 2014	45,900	$838	$17.11	$15.96 - $18.68
Q1 2014	45,900	$767	$14.03	$12.95 - $16.74
Q4 2013	46,900	$630	$14.11	$12.86 - $15.00
Q3 2013	46,000	$669	$13.11	$12.24 - $14.97
Q2 2013	46,000	$585	$12.79	$11.63 - $14.07