Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
78.19
-0.20 (-0.26%)
Mar 31, 2025, 3:35 PM EDT - Market open
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 77.57 | 77.66 | 77.00 | 77.66 | - | -0.94% | 9,482 |
| Mar 28, 2025 | 80.63 | 81.88 | 78.27 | 78.39 | 78.39 | -2.60% | 93,378 |
| Mar 27, 2025 | 81.01 | 81.01 | 80.00 | 80.48 | 80.48 | -0.80% | 111,717 |
| Mar 26, 2025 | 81.02 | 81.77 | 80.46 | 81.13 | 81.13 | 0.12% | 60,208 |
| Mar 25, 2025 | 81.14 | 84.12 | 80.71 | 81.03 | 81.03 | -0.14% | 85,089 |
| Mar 24, 2025 | 82.33 | 83.90 | 80.87 | 81.14 | 81.14 | -0.06% | 96,547 |
| Mar 21, 2025 | 80.45 | 81.45 | 79.17 | 81.19 | 81.19 | 0.02% | 166,740 |
| Mar 20, 2025 | 81.50 | 84.93 | 81.03 | 81.17 | 81.17 | -1.23% | 109,955 |
| Mar 19, 2025 | 81.39 | 82.81 | 81.09 | 82.18 | 82.18 | 1.03% | 84,573 |
| Mar 18, 2025 | 83.75 | 83.79 | 81.17 | 81.34 | 81.34 | -2.91% | 119,156 |
| Mar 17, 2025 | 84.44 | 86.66 | 81.34 | 83.78 | 83.78 | -1.45% | 232,736 |
| Mar 14, 2025 | 84.01 | 85.26 | 83.70 | 85.02 | 85.02 | 1.57% | 90,249 |
| Mar 13, 2025 | 84.50 | 84.88 | 83.17 | 83.70 | 83.70 | -1.12% | 115,307 |
| Mar 12, 2025 | 85.63 | 85.73 | 84.37 | 84.65 | 84.65 | -0.33% | 113,531 |
| Mar 11, 2025 | 85.90 | 86.19 | 84.47 | 84.93 | 84.93 | -1.18% | 112,893 |
| Mar 10, 2025 | 86.22 | 86.48 | 84.17 | 85.94 | 85.94 | -0.95% | 109,251 |
| Mar 7, 2025 | 87.37 | 87.44 | 85.91 | 86.76 | 86.76 | -1.13% | 145,424 |
| Mar 6, 2025 | 87.97 | 88.98 | 86.86 | 87.75 | 87.75 | -1.17% | 90,891 |
| Mar 5, 2025 | 89.25 | 90.21 | 88.44 | 88.79 | 88.79 | -0.66% | 130,744 |
| Mar 4, 2025 | 90.93 | 90.95 | 89.06 | 89.38 | 89.38 | -2.08% | 181,350 |
| Mar 3, 2025 | 91.66 | 93.08 | 90.50 | 91.28 | 91.28 | -0.33% | 107,926 |
| Feb 28, 2025 | 90.12 | 91.63 | 90.12 | 91.58 | 91.58 | 1.20% | 91,056 |
| Feb 27, 2025 | 91.48 | 91.48 | 90.32 | 90.49 | 90.20 | -1.22% | 116,526 |
| Feb 26, 2025 | 91.18 | 92.04 | 90.59 | 91.61 | 91.31 | 1.10% | 178,774 |
| Feb 25, 2025 | 90.76 | 91.21 | 90.08 | 90.61 | 90.31 | 0.43% | 100,761 |
| Feb 24, 2025 | 90.17 | 90.84 | 89.73 | 90.22 | 89.93 | 0.92% | 109,242 |
| Feb 21, 2025 | 93.25 | 93.25 | 89.16 | 89.40 | 89.11 | -3.45% | 194,827 |
| Feb 20, 2025 | 90.94 | 92.87 | 90.51 | 92.59 | 92.29 | 1.32% | 228,356 |
| Feb 19, 2025 | 91.30 | 91.99 | 90.43 | 91.38 | 91.08 | -0.77% | 124,584 |
| Feb 18, 2025 | 94.43 | 94.68 | 92.00 | 92.09 | 91.79 | -2.52% | 133,125 |
| Feb 14, 2025 | 94.36 | 95.25 | 93.02 | 94.47 | 94.16 | 0.33% | 145,995 |
| Feb 13, 2025 | 92.60 | 96.11 | 92.48 | 94.16 | 93.85 | 1.72% | 164,615 |
| Feb 12, 2025 | 89.06 | 93.38 | 88.10 | 92.57 | 92.27 | 7.88% | 230,467 |
| Feb 11, 2025 | 84.95 | 86.00 | 84.95 | 85.81 | 85.53 | 0.47% | 54,063 |
| Feb 10, 2025 | 85.91 | 86.53 | 84.91 | 85.41 | 85.13 | -0.58% | 144,410 |
| Feb 7, 2025 | 86.89 | 87.63 | 85.00 | 85.91 | 85.63 | -1.00% | 97,982 |
| Feb 6, 2025 | 85.66 | 87.38 | 84.94 | 86.78 | 86.50 | 0.39% | 79,913 |
| Feb 5, 2025 | 86.05 | 86.57 | 85.13 | 86.44 | 86.16 | 0.63% | 47,857 |
| Feb 4, 2025 | 85.58 | 86.32 | 84.50 | 85.90 | 85.62 | 1.26% | 67,220 |
| Feb 3, 2025 | 82.05 | 85.46 | 82.05 | 84.83 | 84.55 | -0.60% | 64,702 |
| Jan 31, 2025 | 85.58 | 86.04 | 84.90 | 85.34 | 85.06 | -0.63% | 64,967 |
| Jan 30, 2025 | 86.89 | 87.11 | 85.23 | 85.88 | 85.60 | -0.29% | 58,758 |
| Jan 29, 2025 | 85.10 | 86.47 | 85.01 | 86.13 | 85.85 | 0.68% | 59,422 |
| Jan 28, 2025 | 84.62 | 86.14 | 84.62 | 85.55 | 85.27 | 0.72% | 70,276 |
| Jan 27, 2025 | 83.40 | 85.72 | 83.02 | 84.94 | 84.66 | 1.08% | 101,695 |
| Jan 24, 2025 | 83.58 | 84.53 | 83.58 | 84.03 | 83.76 | 0.19% | 65,096 |
| Jan 23, 2025 | 83.39 | 84.18 | 83.39 | 83.87 | 83.60 | - | 78,510 |
| Jan 22, 2025 | 83.60 | 84.24 | 83.31 | 83.87 | 83.60 | 0.12% | 69,132 |
| Jan 21, 2025 | 84.15 | 84.95 | 83.33 | 83.77 | 83.50 | -0.33% | 89,251 |
| Jan 17, 2025 | 84.42 | 84.91 | 83.73 | 84.05 | 83.78 | 0.33% | 117,655 |