Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
79.22
+0.76 (0.96%)
Nov 5, 2024, 1:09 PM EST - Market open
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 78.11 | 78.74 | 77.77 | 78.46 | 78.46 | 0.01% | 76,744 |
| Nov 1, 2024 | 78.65 | 78.98 | 78.16 | 78.45 | 78.45 | -0.08% | 53,654 |
| Oct 31, 2024 | 79.67 | 79.84 | 78.26 | 78.51 | 78.51 | -1.36% | 68,175 |
| Oct 30, 2024 | 79.39 | 80.39 | 79.08 | 79.59 | 79.59 | -0.24% | 75,258 |
| Oct 29, 2024 | 78.59 | 80.28 | 78.59 | 79.78 | 79.78 | 0.83% | 120,927 |
| Oct 28, 2024 | 79.16 | 79.55 | 78.64 | 79.12 | 79.12 | 0.05% | 123,279 |
| Oct 25, 2024 | 78.65 | 80.17 | 78.37 | 79.08 | 79.08 | 0.83% | 87,575 |
| Oct 24, 2024 | 78.49 | 79.70 | 76.50 | 78.43 | 78.43 | 6.50% | 135,900 |
| Oct 23, 2024 | 73.78 | 74.38 | 73.08 | 73.64 | 73.64 | -0.16% | 72,227 |
| Oct 22, 2024 | 73.71 | 73.92 | 73.33 | 73.76 | 73.76 | -0.09% | 56,970 |
| Oct 21, 2024 | 75.61 | 75.61 | 73.73 | 73.83 | 73.83 | -2.75% | 79,592 |
| Oct 18, 2024 | 77.75 | 77.75 | 75.90 | 75.92 | 75.92 | -1.82% | 52,543 |
| Oct 17, 2024 | 77.35 | 77.70 | 77.01 | 77.33 | 77.33 | -0.31% | 57,828 |
| Oct 16, 2024 | 76.52 | 77.73 | 76.40 | 77.57 | 77.57 | 1.80% | 98,977 |
| Oct 15, 2024 | 75.60 | 76.74 | 75.37 | 76.20 | 76.20 | 1.15% | 142,702 |
| Oct 14, 2024 | 75.53 | 75.55 | 75.01 | 75.33 | 75.33 | -0.53% | 164,108 |
| Oct 11, 2024 | 75.47 | 76.39 | 75.08 | 75.73 | 75.73 | 0.34% | 61,954 |
| Oct 10, 2024 | 75.72 | 75.99 | 75.36 | 75.47 | 75.47 | -0.98% | 88,366 |
| Oct 9, 2024 | 76.48 | 77.06 | 76.20 | 76.22 | 76.22 | -0.21% | 50,932 |
| Oct 8, 2024 | 76.60 | 77.21 | 76.31 | 76.38 | 76.38 | -0.22% | 86,166 |
| Oct 7, 2024 | 77.66 | 77.66 | 76.23 | 76.55 | 76.55 | -1.81% | 83,972 |
| Oct 4, 2024 | 77.78 | 77.97 | 76.95 | 77.96 | 77.96 | 1.12% | 117,758 |
| Oct 3, 2024 | 77.79 | 77.98 | 76.89 | 77.10 | 77.10 | -1.34% | 57,441 |
| Oct 2, 2024 | 77.50 | 78.24 | 77.41 | 78.15 | 78.15 | 0.86% | 73,830 |
| Oct 1, 2024 | 79.01 | 79.01 | 77.21 | 77.48 | 77.48 | -2.26% | 91,136 |
| Sep 30, 2024 | 79.01 | 79.84 | 78.80 | 79.27 | 79.27 | 0.44% | 78,194 |
| Sep 27, 2024 | 79.44 | 79.94 | 78.69 | 78.92 | 78.92 | -0.03% | 102,323 |
| Sep 26, 2024 | 77.69 | 79.09 | 77.60 | 78.94 | 78.94 | 2.63% | 103,758 |
| Sep 25, 2024 | 77.67 | 78.01 | 76.82 | 76.92 | 76.92 | -0.57% | 188,996 |
| Sep 24, 2024 | 76.53 | 78.00 | 76.30 | 77.36 | 77.36 | 1.18% | 111,483 |
| Sep 23, 2024 | 76.68 | 76.79 | 75.51 | 76.46 | 76.46 | 0.26% | 101,361 |
| Sep 20, 2024 | 76.36 | 77.28 | 75.35 | 76.26 | 76.26 | -0.51% | 1,349,469 |
| Sep 19, 2024 | 77.74 | 77.89 | 75.87 | 76.65 | 76.65 | 0.25% | 139,155 |
| Sep 18, 2024 | 75.98 | 78.16 | 75.27 | 76.46 | 76.46 | 0.33% | 141,398 |
| Sep 17, 2024 | 75.45 | 76.85 | 75.45 | 76.21 | 76.21 | 1.64% | 160,400 |
| Sep 16, 2024 | 75.75 | 75.84 | 74.00 | 74.98 | 74.98 | -0.50% | 210,102 |
| Sep 13, 2024 | 74.96 | 75.86 | 73.85 | 75.36 | 75.36 | 0.69% | 89,168 |
| Sep 12, 2024 | 74.84 | 75.21 | 74.37 | 74.84 | 74.84 | 0.70% | 51,222 |
| Sep 11, 2024 | 74.33 | 74.54 | 72.98 | 74.32 | 74.32 | -0.67% | 73,593 |
| Sep 10, 2024 | 75.37 | 75.37 | 74.16 | 74.82 | 74.82 | -1.02% | 66,355 |
| Sep 9, 2024 | 75.09 | 76.55 | 74.85 | 75.59 | 75.59 | 0.49% | 103,256 |
| Sep 6, 2024 | 75.56 | 75.86 | 74.70 | 75.22 | 75.22 | -0.28% | 58,235 |
| Sep 5, 2024 | 75.65 | 75.99 | 74.72 | 75.43 | 75.43 | 0.21% | 88,926 |
| Sep 4, 2024 | 74.57 | 76.20 | 74.57 | 75.27 | 75.27 | 0.71% | 188,553 |
| Sep 3, 2024 | 75.09 | 76.11 | 74.47 | 74.74 | 74.74 | -1.55% | 101,995 |
| Aug 30, 2024 | 75.36 | 76.02 | 74.88 | 75.92 | 75.92 | 0.72% | 75,568 |
| Aug 29, 2024 | 75.66 | 77.47 | 75.15 | 75.38 | 75.08 | -0.24% | 101,253 |
| Aug 28, 2024 | 74.40 | 75.56 | 73.66 | 75.56 | 75.26 | 1.86% | 105,769 |
| Aug 27, 2024 | 74.41 | 74.53 | 73.88 | 74.18 | 73.89 | -0.47% | 39,248 |
| Aug 26, 2024 | 74.99 | 75.23 | 74.30 | 74.53 | 74.24 | 0.39% | 94,122 |
| Aug 23, 2024 | 73.73 | 74.83 | 73.30 | 74.24 | 73.95 | 1.46% | 135,879 |
| Aug 22, 2024 | 75.19 | 75.20 | 72.18 | 73.17 | 72.88 | -2.91% | 250,052 |
| Aug 21, 2024 | 74.55 | 75.45 | 74.55 | 75.36 | 75.06 | 1.13% | 56,573 |
| Aug 20, 2024 | 74.80 | 75.13 | 73.90 | 74.52 | 74.23 | 0.01% | 102,807 |
| Aug 19, 2024 | 74.72 | 75.25 | 74.30 | 74.51 | 74.22 | -0.45% | 52,941 |
| Aug 16, 2024 | 74.40 | 75.21 | 73.88 | 74.85 | 74.56 | 0.67% | 75,899 |
| Aug 15, 2024 | 74.15 | 74.83 | 73.85 | 74.35 | 74.06 | 1.88% | 55,688 |
| Aug 14, 2024 | 73.53 | 73.78 | 72.41 | 72.98 | 72.69 | -0.94% | 69,349 |
| Aug 13, 2024 | 72.94 | 74.14 | 72.54 | 73.67 | 73.38 | 1.29% | 107,052 |
| Aug 12, 2024 | 73.25 | 73.71 | 72.12 | 72.73 | 72.44 | -0.52% | 85,009 |
| Aug 9, 2024 | 73.18 | 73.41 | 72.65 | 73.11 | 72.82 | -0.72% | 56,791 |
| Aug 8, 2024 | 72.58 | 73.73 | 72.31 | 73.64 | 73.35 | 2.02% | 53,216 |
| Aug 7, 2024 | 72.56 | 73.05 | 71.65 | 72.18 | 71.90 | 0.17% | 62,116 |
| Aug 6, 2024 | 70.73 | 72.83 | 70.56 | 72.06 | 71.78 | 1.61% | 75,005 |
| Aug 5, 2024 | 70.68 | 71.51 | 70.02 | 70.92 | 70.64 | -2.86% | 132,652 |
| Aug 2, 2024 | 72.90 | 73.47 | 71.09 | 73.01 | 72.72 | -2.31% | 132,655 |
| Aug 1, 2024 | 78.51 | 78.78 | 74.59 | 74.74 | 74.45 | -4.52% | 105,769 |
| Jul 31, 2024 | 78.58 | 80.22 | 77.58 | 78.28 | 77.97 | -0.38% | 122,447 |
| Jul 30, 2024 | 78.59 | 79.44 | 77.86 | 78.58 | 78.27 | 0.67% | 124,671 |
| Jul 29, 2024 | 76.64 | 78.39 | 76.64 | 78.06 | 77.75 | 0.30% | 207,675 |
| Jul 26, 2024 | 77.23 | 78.35 | 76.45 | 77.83 | 77.52 | 1.71% | 131,881 |
| Jul 25, 2024 | 71.91 | 77.50 | 67.14 | 76.52 | 76.22 | 11.25% | 293,330 |
| Jul 24, 2024 | 69.58 | 69.58 | 68.76 | 68.78 | 68.51 | -1.67% | 141,511 |
| Jul 23, 2024 | 68.69 | 70.24 | 68.69 | 69.95 | 69.68 | 1.27% | 128,709 |
| Jul 22, 2024 | 69.20 | 69.41 | 68.50 | 69.07 | 68.80 | 0.45% | 63,556 |
| Jul 19, 2024 | 69.57 | 69.77 | 68.60 | 68.76 | 68.49 | -0.84% | 86,544 |
| Jul 18, 2024 | 70.19 | 70.80 | 69.32 | 69.34 | 69.07 | -1.53% | 80,973 |
| Jul 17, 2024 | 70.90 | 71.62 | 70.30 | 70.42 | 70.14 | -1.29% | 103,802 |
| Jul 16, 2024 | 70.35 | 71.57 | 69.72 | 71.34 | 71.06 | 2.22% | 135,181 |
| Jul 15, 2024 | 69.35 | 70.46 | 69.35 | 69.79 | 69.52 | 0.87% | 92,656 |
| Jul 12, 2024 | 69.19 | 69.81 | 68.77 | 69.19 | 68.92 | 0.89% | 95,764 |
| Jul 11, 2024 | 68.00 | 69.02 | 67.80 | 68.58 | 68.31 | 2.13% | 103,272 |
| Jul 10, 2024 | 66.47 | 67.40 | 66.47 | 67.15 | 66.89 | 1.05% | 47,754 |
| Jul 9, 2024 | 66.72 | 66.78 | 66.20 | 66.45 | 66.19 | -0.58% | 93,422 |
| Jul 8, 2024 | 66.79 | 67.14 | 66.64 | 66.84 | 66.58 | 0.68% | 86,804 |
| Jul 5, 2024 | 66.77 | 66.77 | 65.94 | 66.39 | 66.13 | -0.72% | 76,307 |
| Jul 3, 2024 | 66.56 | 66.98 | 65.65 | 66.87 | 66.61 | 0.89% | 61,285 |
| Jul 2, 2024 | 66.58 | 66.58 | 65.81 | 66.28 | 66.02 | -0.14% | 103,711 |
| Jul 1, 2024 | 67.90 | 67.90 | 66.06 | 66.37 | 66.11 | -2.58% | 106,358 |
| Jun 28, 2024 | 68.42 | 68.69 | 67.98 | 68.13 | 67.86 | 0.03% | 127,352 |
| Jun 27, 2024 | 67.85 | 68.19 | 67.39 | 68.11 | 67.84 | 0.92% | 118,820 |
| Jun 26, 2024 | 67.10 | 67.56 | 66.71 | 67.49 | 67.22 | 0.01% | 137,971 |
| Jun 25, 2024 | 68.18 | 68.46 | 67.27 | 67.48 | 67.21 | -1.50% | 91,839 |
| Jun 24, 2024 | 68.65 | 69.15 | 68.35 | 68.51 | 68.24 | 0.45% | 120,851 |
| Jun 21, 2024 | 68.36 | 69.26 | 67.94 | 68.20 | 67.93 | 0.24% | 1,653,993 |
| Jun 20, 2024 | 67.83 | 69.55 | 67.65 | 68.04 | 67.77 | -0.22% | 138,294 |
| Jun 18, 2024 | 68.54 | 68.69 | 67.90 | 68.19 | 67.92 | -0.42% | 106,341 |
| Jun 17, 2024 | 67.10 | 68.57 | 66.73 | 68.48 | 68.21 | 2.01% | 113,182 |
| Jun 14, 2024 | 67.07 | 67.28 | 66.00 | 67.13 | 66.87 | -0.49% | 134,826 |
| Jun 13, 2024 | 66.66 | 67.46 | 66.36 | 67.46 | 67.19 | 0.85% | 142,783 |