Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
77.49
+0.43 (0.56%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Monarch Casino & Resort Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202576.7077.6876.0177.4977.490.56%65,734
Apr 24, 202577.3077.7276.1777.0677.06-0.98%84,432
Apr 23, 202578.5179.8876.7377.8277.822.35%123,950
Apr 22, 202574.5976.4474.3976.0376.033.12%141,538
Apr 21, 202575.3675.7173.6873.7373.73-2.51%65,958
Apr 17, 202574.7176.9574.7175.6375.631.12%105,029
Apr 16, 202574.6875.6174.2474.7974.79-0.49%89,101
Apr 15, 202574.6476.3473.6175.1675.161.57%180,579
Apr 14, 202575.3675.3672.8874.0074.00-0.83%91,208
Apr 11, 202574.2475.6469.9974.6274.620.70%73,546
Apr 10, 202573.8675.6872.9174.1074.10-4.09%123,018
Apr 9, 202571.6578.3271.6577.2677.266.68%136,753
Apr 8, 202574.2675.1171.5272.4272.42-0.62%101,086
Apr 7, 202571.3974.3870.0172.8772.87-0.16%158,507
Apr 4, 202572.4873.4170.7472.9972.99-2.33%141,464
Apr 3, 202578.7081.1074.1874.7374.73-5.67%123,677
Apr 2, 202578.2579.5778.2579.2279.220.66%56,033
Apr 1, 202577.8878.9777.1878.7078.701.22%82,920
Mar 31, 202577.8279.0376.6277.7577.75-0.82%129,218
Mar 28, 202580.6381.8878.2778.3978.39-2.60%93,378
Mar 27, 202581.0181.0180.0080.4880.48-0.80%111,717
Mar 26, 202581.0281.7780.4681.1381.130.12%60,208
Mar 25, 202581.1484.1280.7181.0381.03-0.14%85,089
Mar 24, 202582.3383.9080.8781.1481.14-0.06%96,547
Mar 21, 202580.4581.4579.1781.1981.190.02%166,740
Mar 20, 202581.5084.9381.0381.1781.17-1.23%109,955
Mar 19, 202581.3982.8181.0982.1882.181.03%84,573
Mar 18, 202583.7583.7981.1781.3481.34-2.91%119,156
Mar 17, 202584.4486.6681.3483.7883.78-1.45%232,736
Mar 14, 202584.0185.2683.7085.0285.021.57%90,249
Mar 13, 202584.5084.8883.1783.7083.70-1.12%115,307
Mar 12, 202585.6385.7384.3784.6584.65-0.33%113,531
Mar 11, 202585.9086.1984.4784.9384.93-1.18%112,893
Mar 10, 202586.2286.4884.1785.9485.94-0.95%109,251
Mar 7, 202587.3787.4485.9186.7686.76-1.13%145,424
Mar 6, 202587.9788.9886.8687.7587.75-1.17%90,891
Mar 5, 202589.2590.2188.4488.7988.79-0.66%130,744
Mar 4, 202590.9390.9589.0689.3889.38-2.08%181,350
Mar 3, 202591.6693.0890.5091.2891.28-0.33%107,926
Feb 28, 202590.1291.6390.1291.5891.581.20%91,056
Feb 27, 202591.4891.4890.3290.4990.20-1.22%116,526
Feb 26, 202591.1892.0490.5991.6191.311.10%178,774
Feb 25, 202590.7691.2190.0890.6190.310.43%100,761
Feb 24, 202590.1790.8489.7390.2289.930.92%109,242
Feb 21, 202593.2593.2589.1689.4089.11-3.45%194,827
Feb 20, 202590.9492.8790.5192.5992.291.32%228,356
Feb 19, 202591.3091.9990.4391.3891.08-0.77%124,584
Feb 18, 202594.4394.6892.0092.0991.79-2.52%133,125
Feb 14, 202594.3695.2593.0294.4794.160.33%145,995
Feb 13, 202592.6096.1192.4894.1693.851.72%164,615