MARCUS CORP

Ticker: MCS CUSIP: 566330106 Class: Common Stock

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 30,681 Value ($000) $476 Avg Close $14.87 Range $12.85 - $16.30

Q3 2025

Shares 35,331 Value ($000) $548 Avg Close $16.04 Range $14.13 - $18.26

Q2 2025

Shares 36,138 Value ($000) $609 Avg Close $16.88 Range $14.85 - $18.80

Q1 2025

Shares 36,252 Value ($000) $605 Avg Close $19.31 Range $15.69 - $22.38

Q4 2024

Shares 37,938 Value ($000) $816 Avg Close $19.83 Range $15.06 - $23.16

Q3 2024

Shares 37,779 Value ($000) $569 Avg Close $13.18 Range $10.45 - $15.36

Q2 2024

Shares 41,203 Value ($000) $468 Avg Close $11.89 Range $9.56 - $14.28

Q1 2024

Shares 76,605 Value ($000) $1,092 Avg Close $14.14 Range $13.30 - $14.99

Q4 2023

Shares 80,066 Value ($000) $1,167 Avg Close $14.98 Range $13.69 - $15.88

Q3 2023

Shares 83,128 Value ($000) $1,288 Avg Close $15.38 Range $14.42 - $16.75

Q2 2023

Shares 84,891 Value ($000) $1,259 Avg Close $16.17 Range $14.35 - $18.05

Q1 2023

Shares 82,131 Value ($000) $1 Avg Close $15.35 Range $14.16 - $16.46

Q4 2022

Shares 78,369 Value ($000) $1 Avg Close $15.14 Range $13.62 - $17.04

Q3 2022

Shares 78,719 Value ($000) $1,093 Avg Close $16.09 Range $13.64 - $18.23

Q2 2022

Shares 68,285 Value ($000) $1,009 Avg Close $15.37 Range $13.41 - $17.95

Q1 2022

Shares 65,539 Value ($000) $1,160 Avg Close $17.54 Range $15.74 - $19.24

Q4 2021

Shares 66,758 Value ($000) $1,192 Avg Close $18.72 Range $16.41 - $22.32

Q3 2021

Shares 66,290 Value ($000) $1,157 Avg Close $16.31 Range $14.42 - $21.46

Q2 2021

Shares 77,946 Value ($000) $1,653 Avg Close $20.78 Range $18.04 - $22.87

Q1 2021

Shares 80,635 Value ($000) $1,612 Avg Close $18.46 Range $12.30 - $24.71

Q4 2020

Shares 80,452 Value ($000) $1,084 Avg Close $10.12 Range $6.84 - $13.87

Q3 2020

Shares 71,161 Value ($000) $550 Avg Close $13.46 Range $7.60 - $16.75

Q2 2020

Shares 178,952 Value ($000) $2,375 Avg Close $13.40 Range $9.56 - $20.12

Q1 2020

Shares 184,955 Value ($000) $2,279 Avg Close $25.17 Range $6.95 - $33.96

Q4 2019

Shares 78,194 Value ($000) $2,484 Avg Close $33.81 Range $30.46 - $37.64

Q3 2019

Shares 73,037 Value ($000) $2,703 Avg Close $34.46 Range $31.90 - $37.55

Q2 2019

Shares 65,829 Value ($000) $2,170 Avg Close $36.75 Range $32.13 - $41.81

Q1 2019

Shares 62,341 Value ($000) $2,497 Avg Close $41.38 Range $38.11 - $45.82

Q4 2018

Shares 59,514 Value ($000) $2,351 Avg Close $41.33 Range $36.74 - $44.61

Q3 2018

Shares 48,747 Value ($000) $2,050 Avg Close $37.96 Range $32.23 - $42.50

Q2 2018

Shares 48,285 Value ($000) $1,569 Avg Close $31.52 Range $29.25 - $33.60

Q1 2018

Shares 45,721 Value ($000) $1,388 Avg Close $27.44 Range $23.55 - $30.85

Q4 2017

Shares 44,651 Value ($000) $1,221 Avg Close $27.55 Range $26.10 - $29.55

Q3 2017

Shares 38,161 Value ($000) $1,057 Avg Close $26.84 Range $23.85 - $31.25

Q2 2017

Shares 37,291 Value ($000) $1,126 Avg Close $32.31 Range $30.15 - $34.90

Q1 2017

Shares 40,251 Value ($000) $1,292 Avg Close $30.92 Range $29.15 - $32.60

Q4 2016

Shares 28,858 Value ($000) $909 Avg Close $28.27 Range $24.77 - $32.15

Q3 2016

Shares 29,869 Value ($000) $748 Avg Close $22.91 Range $20.90 - $25.30

Q2 2016

Shares 28,609 Value ($000) $604 Avg Close $19.65 Range $18.20 - $21.36

Q1 2016

Shares 34,387 Value ($000) $652 Avg Close $18.70 Range $17.44 - $19.65

Q4 2015

Shares 31,437 Value ($000) $596 Avg Close $20.00 Range $18.52 - $21.18

Q3 2015

Shares 30,997 Value ($000) $599 Avg Close $19.58 Range $17.76 - $21.15

Q2 2015

Shares 29,701 Value ($000) $570 Avg Close $20.01 Range $18.56 - $22.21

Q1 2015

Shares 31,636 Value ($000) $674 Avg Close $19.38 Range $17.22 - $21.70

Q4 2014

Shares 30,436 Value ($000) $563 Avg Close $16.62 Range $14.52 - $19.80

Q3 2014

Shares 28,311 Value ($000) $447 Avg Close $18.08 Range $15.80 - $19.97

Q2 2014

Shares 27,911 Value ($000) $509 Avg Close $17.11 Range $15.96 - $18.68

Q1 2014

Shares 29,454 Value ($000) $492 Avg Close $14.03 Range $12.95 - $16.74

Q4 2013

Shares 30,254 Value ($000) $407 Avg Close $14.11 Range $12.86 - $15.00

Q3 2013

Shares 32,054 Value ($000) $466 Avg Close $13.11 Range $12.24 - $14.97

Q2 2013

Shares 32,743 Value ($000) $416 Avg Close $12.79 Range $11.63 - $14.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,681	$476	$14.87	$12.85 - $16.30
Q3 2025	35,331	$548	$16.04	$14.13 - $18.26
Q2 2025	36,138	$609	$16.88	$14.85 - $18.80
Q1 2025	36,252	$605	$19.31	$15.69 - $22.38
Q4 2024	37,938	$816	$19.83	$15.06 - $23.16
Q3 2024	37,779	$569	$13.18	$10.45 - $15.36
Q2 2024	41,203	$468	$11.89	$9.56 - $14.28
Q1 2024	76,605	$1,092	$14.14	$13.30 - $14.99
Q4 2023	80,066	$1,167	$14.98	$13.69 - $15.88
Q3 2023	83,128	$1,288	$15.38	$14.42 - $16.75
Q2 2023	84,891	$1,259	$16.17	$14.35 - $18.05
Q1 2023	82,131	$1	$15.35	$14.16 - $16.46
Q4 2022	78,369	$1	$15.14	$13.62 - $17.04
Q3 2022	78,719	$1,093	$16.09	$13.64 - $18.23
Q2 2022	68,285	$1,009	$15.37	$13.41 - $17.95
Q1 2022	65,539	$1,160	$17.54	$15.74 - $19.24
Q4 2021	66,758	$1,192	$18.72	$16.41 - $22.32
Q3 2021	66,290	$1,157	$16.31	$14.42 - $21.46
Q2 2021	77,946	$1,653	$20.78	$18.04 - $22.87
Q1 2021	80,635	$1,612	$18.46	$12.30 - $24.71
Q4 2020	80,452	$1,084	$10.12	$6.84 - $13.87
Q3 2020	71,161	$550	$13.46	$7.60 - $16.75
Q2 2020	178,952	$2,375	$13.40	$9.56 - $20.12
Q1 2020	184,955	$2,279	$25.17	$6.95 - $33.96
Q4 2019	78,194	$2,484	$33.81	$30.46 - $37.64
Q3 2019	73,037	$2,703	$34.46	$31.90 - $37.55
Q2 2019	65,829	$2,170	$36.75	$32.13 - $41.81
Q1 2019	62,341	$2,497	$41.38	$38.11 - $45.82
Q4 2018	59,514	$2,351	$41.33	$36.74 - $44.61
Q3 2018	48,747	$2,050	$37.96	$32.23 - $42.50
Q2 2018	48,285	$1,569	$31.52	$29.25 - $33.60
Q1 2018	45,721	$1,388	$27.44	$23.55 - $30.85
Q4 2017	44,651	$1,221	$27.55	$26.10 - $29.55
Q3 2017	38,161	$1,057	$26.84	$23.85 - $31.25
Q2 2017	37,291	$1,126	$32.31	$30.15 - $34.90
Q1 2017	40,251	$1,292	$30.92	$29.15 - $32.60
Q4 2016	28,858	$909	$28.27	$24.77 - $32.15
Q3 2016	29,869	$748	$22.91	$20.90 - $25.30
Q2 2016	28,609	$604	$19.65	$18.20 - $21.36
Q1 2016	34,387	$652	$18.70	$17.44 - $19.65
Q4 2015	31,437	$596	$20.00	$18.52 - $21.18
Q3 2015	30,997	$599	$19.58	$17.76 - $21.15
Q2 2015	29,701	$570	$20.01	$18.56 - $22.21
Q1 2015	31,636	$674	$19.38	$17.22 - $21.70
Q4 2014	30,436	$563	$16.62	$14.52 - $19.80
Q3 2014	28,311	$447	$18.08	$15.80 - $19.97
Q2 2014	27,911	$509	$17.11	$15.96 - $18.68
Q1 2014	29,454	$492	$14.03	$12.95 - $16.74
Q4 2013	30,254	$407	$14.11	$12.86 - $15.00
Q3 2013	32,054	$466	$13.11	$12.24 - $14.97
Q2 2013	32,743	$416	$12.79	$11.63 - $14.07