MARCUS CORP

Ticker: MCS CUSIP: 566330106 Class: Common Stock

GEODE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001214717)

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

Q4 2025

Shares 541,284 Value ($000) $8,397 Avg Close $14.87 Range $12.85 - $16.30

Q3 2025

Shares 559,437 Value ($000) $8,678 Avg Close $16.04 Range $14.13 - $18.26

Q2 2025

Shares 563,872 Value ($000) $9,508 Avg Close $16.88 Range $14.85 - $18.80

Q1 2025

Shares 565,150 Value ($000) $9,434 Avg Close $19.31 Range $15.69 - $22.38

Q4 2024

Shares 551,174 Value ($000) $11,853 Avg Close $19.83 Range $15.06 - $23.16

Q3 2024

Shares 561,687 Value ($000) $8,467 Avg Close $13.18 Range $10.45 - $15.36

Q2 2024

Shares 554,367 Value ($000) $6,304 Avg Close $11.89 Range $9.56 - $14.28

Q1 2024

Shares 541,232 Value ($000) $7,719 Avg Close $14.14 Range $13.30 - $14.99

Q4 2023

Shares 494,458 Value ($000) $7,210 Avg Close $14.98 Range $13.69 - $15.88

Q3 2023

Shares 487,700 Value ($000) $7,560 Avg Close $15.38 Range $14.42 - $16.75

Q2 2023

Shares 492,926 Value ($000) $7,310 Avg Close $16.17 Range $14.35 - $18.05

Q1 2023

Shares 480,967 Value ($000) $7,695 Avg Close $15.35 Range $14.16 - $16.46

Q4 2022

Shares 447,490 Value ($000) $6 Avg Close $15.14 Range $13.62 - $17.04

Q3 2022

Shares 416,361 Value ($000) $5,783 Avg Close $16.09 Range $13.64 - $18.23

Q2 2022

Shares 393,578 Value ($000) $5,813 Avg Close $15.37 Range $13.41 - $17.95

Q1 2022

Shares 408,017 Value ($000) $7,221 Avg Close $17.54 Range $15.74 - $19.24

Q4 2021

Shares 400,344 Value ($000) $7,150 Avg Close $18.72 Range $16.41 - $22.32

Q3 2021

Shares 383,630 Value ($000) $6,694 Avg Close $16.31 Range $14.42 - $21.46

Q2 2021

Shares 408,908 Value ($000) $8,672 Avg Close $20.78 Range $18.04 - $22.87

Q1 2021

Shares 376,854 Value ($000) $7,533 Avg Close $18.46 Range $12.30 - $24.71

Q4 2020

Shares 350,314 Value ($000) $4,722 Avg Close $10.12 Range $6.84 - $13.87

Q3 2020

Shares 332,223 Value ($000) $2,567 Avg Close $13.46 Range $7.60 - $16.75

Q2 2020

Shares 342,520 Value ($000) $4,544 Avg Close $13.40 Range $9.56 - $20.12

Q1 2020

Shares 329,240 Value ($000) $4,055 Avg Close $25.17 Range $6.95 - $33.96

Q4 2019

Shares 299,416 Value ($000) $9,512 Avg Close $33.81 Range $30.46 - $37.64

Q3 2019

Shares 284,894 Value ($000) $10,543 Avg Close $34.46 Range $31.90 - $37.55

Q2 2019

Shares 274,967 Value ($000) $9,062 Avg Close $36.75 Range $32.13 - $41.81

Q1 2019

Shares 247,478 Value ($000) $9,911 Avg Close $41.38 Range $38.11 - $45.82

Q4 2018

Shares 216,088 Value ($000) $8,535 Avg Close $41.33 Range $36.74 - $44.61

Q3 2018

Shares 190,699 Value ($000) $8,018 Avg Close $37.96 Range $32.23 - $42.50

Q2 2018

Shares 178,504 Value ($000) $5,801 Avg Close $31.52 Range $29.25 - $33.60

Q1 2018

Shares 163,300 Value ($000) $4,956 Avg Close $27.44 Range $23.55 - $30.85

Q4 2017

Shares 151,752 Value ($000) $4,150 Avg Close $27.55 Range $26.10 - $29.55

Q3 2017

Shares 151,950 Value ($000) $4,209 Avg Close $26.84 Range $23.85 - $31.25

Q2 2017

Shares 147,774 Value ($000) $4,462 Avg Close $32.31 Range $30.15 - $34.90

Q1 2017

Shares 144,181 Value ($000) $4,628 Avg Close $30.92 Range $29.15 - $32.60

Q4 2016

Shares 137,146 Value ($000) $4,320 Avg Close $28.27 Range $24.77 - $32.15

Q3 2016

Shares 135,231 Value ($000) $3,386 Avg Close $22.91 Range $20.90 - $25.30

Q2 2016

Shares 133,606 Value ($000) $2,819 Avg Close $19.65 Range $18.20 - $21.36

Q1 2016

Shares 128,029 Value ($000) $2,426 Avg Close $18.70 Range $17.44 - $19.65

Q4 2015

Shares 115,028 Value ($000) $2,182 Avg Close $20.00 Range $18.52 - $21.18

Q3 2015

Shares 113,979 Value ($000) $2,204 Avg Close $19.58 Range $17.76 - $21.15

Q2 2015

Shares 109,591 Value ($000) $2,101 Avg Close $20.01 Range $18.56 - $22.21

Q1 2015

Shares 109,441 Value ($000) $2,329 Avg Close $19.38 Range $17.22 - $21.70

Q4 2014

Shares 103,110 Value ($000) $1,908 Avg Close $16.62 Range $14.52 - $19.80

Q3 2014

Shares 103,110 Value ($000) $1,629 Avg Close $18.08 Range $15.80 - $19.97

Q2 2014

Shares 102,298 Value ($000) $1,866 Avg Close $17.11 Range $15.96 - $18.68

Q1 2014

Shares 107,236 Value ($000) $1,790 Avg Close $14.03 Range $12.95 - $16.74

Q4 2013

Shares 89,928 Value ($000) $1,208 Avg Close $14.11 Range $12.86 - $15.00

Q3 2013

Shares 86,599 Value ($000) $1,258 Avg Close $13.11 Range $12.24 - $14.97

Q2 2013

Shares 83,893 Value ($000) $1,067 Avg Close $12.79 Range $11.63 - $14.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	541,284	$8,397	$14.87	$12.85 - $16.30
Q3 2025	559,437	$8,678	$16.04	$14.13 - $18.26
Q2 2025	563,872	$9,508	$16.88	$14.85 - $18.80
Q1 2025	565,150	$9,434	$19.31	$15.69 - $22.38
Q4 2024	551,174	$11,853	$19.83	$15.06 - $23.16
Q3 2024	561,687	$8,467	$13.18	$10.45 - $15.36
Q2 2024	554,367	$6,304	$11.89	$9.56 - $14.28
Q1 2024	541,232	$7,719	$14.14	$13.30 - $14.99
Q4 2023	494,458	$7,210	$14.98	$13.69 - $15.88
Q3 2023	487,700	$7,560	$15.38	$14.42 - $16.75
Q2 2023	492,926	$7,310	$16.17	$14.35 - $18.05
Q1 2023	480,967	$7,695	$15.35	$14.16 - $16.46
Q4 2022	447,490	$6	$15.14	$13.62 - $17.04
Q3 2022	416,361	$5,783	$16.09	$13.64 - $18.23
Q2 2022	393,578	$5,813	$15.37	$13.41 - $17.95
Q1 2022	408,017	$7,221	$17.54	$15.74 - $19.24
Q4 2021	400,344	$7,150	$18.72	$16.41 - $22.32
Q3 2021	383,630	$6,694	$16.31	$14.42 - $21.46
Q2 2021	408,908	$8,672	$20.78	$18.04 - $22.87
Q1 2021	376,854	$7,533	$18.46	$12.30 - $24.71
Q4 2020	350,314	$4,722	$10.12	$6.84 - $13.87
Q3 2020	332,223	$2,567	$13.46	$7.60 - $16.75
Q2 2020	342,520	$4,544	$13.40	$9.56 - $20.12
Q1 2020	329,240	$4,055	$25.17	$6.95 - $33.96
Q4 2019	299,416	$9,512	$33.81	$30.46 - $37.64
Q3 2019	284,894	$10,543	$34.46	$31.90 - $37.55
Q2 2019	274,967	$9,062	$36.75	$32.13 - $41.81
Q1 2019	247,478	$9,911	$41.38	$38.11 - $45.82
Q4 2018	216,088	$8,535	$41.33	$36.74 - $44.61
Q3 2018	190,699	$8,018	$37.96	$32.23 - $42.50
Q2 2018	178,504	$5,801	$31.52	$29.25 - $33.60
Q1 2018	163,300	$4,956	$27.44	$23.55 - $30.85
Q4 2017	151,752	$4,150	$27.55	$26.10 - $29.55
Q3 2017	151,950	$4,209	$26.84	$23.85 - $31.25
Q2 2017	147,774	$4,462	$32.31	$30.15 - $34.90
Q1 2017	144,181	$4,628	$30.92	$29.15 - $32.60
Q4 2016	137,146	$4,320	$28.27	$24.77 - $32.15
Q3 2016	135,231	$3,386	$22.91	$20.90 - $25.30
Q2 2016	133,606	$2,819	$19.65	$18.20 - $21.36
Q1 2016	128,029	$2,426	$18.70	$17.44 - $19.65
Q4 2015	115,028	$2,182	$20.00	$18.52 - $21.18
Q3 2015	113,979	$2,204	$19.58	$17.76 - $21.15
Q2 2015	109,591	$2,101	$20.01	$18.56 - $22.21
Q1 2015	109,441	$2,329	$19.38	$17.22 - $21.70
Q4 2014	103,110	$1,908	$16.62	$14.52 - $19.80
Q3 2014	103,110	$1,629	$18.08	$15.80 - $19.97
Q2 2014	102,298	$1,866	$17.11	$15.96 - $18.68
Q1 2014	107,236	$1,790	$14.03	$12.95 - $16.74
Q4 2013	89,928	$1,208	$14.11	$12.86 - $15.00
Q3 2013	86,599	$1,258	$13.11	$12.24 - $14.97
Q2 2013	83,893	$1,067	$12.79	$11.63 - $14.07