Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
78.52
+0.28 (0.36%)
Jan 6, 2025, 4:00 PM EST - Market closed
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2025 | 78.19 | 79.50 | 78.18 | 78.52 | 78.52 | 0.36% | 81,340 |
| Jan 3, 2025 | 78.04 | 78.52 | 76.99 | 78.24 | 78.24 | 0.64% | 78,049 |
| Jan 2, 2025 | 79.22 | 79.22 | 77.55 | 77.74 | 77.74 | -1.47% | 59,241 |
| Dec 31, 2024 | 78.46 | 79.30 | 78.05 | 78.90 | 78.90 | 0.69% | 71,780 |
| Dec 30, 2024 | 77.80 | 78.36 | 76.73 | 78.36 | 78.36 | 0.35% | 73,864 |
| Dec 27, 2024 | 78.15 | 78.69 | 77.05 | 78.09 | 78.09 | -0.69% | 55,469 |
| Dec 26, 2024 | 77.97 | 78.93 | 77.77 | 78.63 | 78.63 | 0.61% | 44,133 |
| Dec 24, 2024 | 77.80 | 78.39 | 77.07 | 78.15 | 78.15 | 0.55% | 34,757 |
| Dec 23, 2024 | 78.17 | 78.41 | 77.24 | 77.72 | 77.72 | -0.72% | 101,981 |
| Dec 20, 2024 | 78.44 | 79.67 | 77.98 | 78.28 | 78.28 | -1.05% | 335,030 |
| Dec 19, 2024 | 79.81 | 80.61 | 79.03 | 79.11 | 79.11 | -0.09% | 100,110 |
| Dec 18, 2024 | 82.85 | 82.85 | 78.92 | 79.18 | 79.18 | -3.63% | 89,423 |
| Dec 17, 2024 | 83.05 | 83.42 | 82.00 | 82.16 | 82.16 | -1.07% | 119,012 |
| Dec 16, 2024 | 85.18 | 86.80 | 82.78 | 83.05 | 83.05 | -4.80% | 204,131 |
| Dec 13, 2024 | 87.26 | 87.31 | 85.86 | 87.24 | 87.24 | -0.37% | 124,010 |
| Dec 12, 2024 | 87.15 | 88.40 | 86.43 | 87.56 | 87.56 | 0.62% | 143,848 |
| Dec 11, 2024 | 86.87 | 87.55 | 85.96 | 87.02 | 87.02 | 0.66% | 167,641 |
| Dec 10, 2024 | 84.92 | 86.48 | 83.68 | 86.45 | 86.45 | 1.44% | 180,236 |
| Dec 9, 2024 | 85.49 | 86.22 | 85.00 | 85.22 | 85.22 | 0.06% | 57,421 |
| Dec 6, 2024 | 86.33 | 86.33 | 84.98 | 85.17 | 85.17 | -1.17% | 52,475 |
| Dec 5, 2024 | 86.58 | 89.06 | 85.78 | 86.18 | 86.18 | -0.90% | 75,263 |
| Dec 4, 2024 | 85.93 | 87.12 | 85.51 | 86.97 | 86.97 | 1.51% | 114,157 |
| Dec 3, 2024 | 85.43 | 85.71 | 84.45 | 85.67 | 85.67 | 0.43% | 266,411 |
| Dec 2, 2024 | 84.01 | 85.84 | 83.47 | 85.30 | 85.30 | 1.54% | 113,058 |
| Nov 29, 2024 | 83.89 | 84.36 | 83.42 | 84.01 | 84.01 | 0.02% | 50,151 |
| Nov 27, 2024 | 85.75 | 85.94 | 83.75 | 83.99 | 83.69 | -1.98% | 137,755 |
| Nov 26, 2024 | 85.53 | 86.15 | 84.84 | 85.69 | 85.39 | -0.19% | 170,239 |
| Nov 25, 2024 | 84.81 | 86.68 | 84.63 | 85.85 | 85.55 | 1.69% | 108,002 |
| Nov 22, 2024 | 84.04 | 85.10 | 84.04 | 84.42 | 84.12 | 0.96% | 122,204 |
| Nov 21, 2024 | 83.62 | 84.49 | 82.80 | 83.62 | 83.32 | 0.26% | 93,728 |
| Nov 20, 2024 | 82.87 | 83.57 | 82.48 | 83.40 | 83.10 | 0.64% | 59,237 |
| Nov 19, 2024 | 82.36 | 83.11 | 80.28 | 82.87 | 82.58 | -0.38% | 57,563 |
| Nov 18, 2024 | 83.22 | 83.59 | 83.06 | 83.19 | 82.89 | 0.01% | 60,762 |
| Nov 15, 2024 | 83.86 | 83.86 | 82.79 | 83.18 | 82.88 | -0.43% | 69,109 |
| Nov 14, 2024 | 83.32 | 84.08 | 82.90 | 83.54 | 83.24 | 0.17% | 73,241 |
| Nov 13, 2024 | 83.58 | 84.43 | 83.39 | 83.40 | 83.10 | 0.31% | 74,279 |
| Nov 12, 2024 | 83.18 | 83.75 | 82.65 | 83.14 | 82.84 | -0.38% | 68,120 |
| Nov 11, 2024 | 83.58 | 84.15 | 83.32 | 83.46 | 83.16 | 0.75% | 76,774 |
| Nov 8, 2024 | 82.35 | 83.51 | 81.77 | 82.84 | 82.55 | 0.58% | 89,538 |
| Nov 7, 2024 | 82.18 | 83.18 | 82.08 | 82.36 | 82.07 | -0.05% | 84,726 |
| Nov 6, 2024 | 82.00 | 83.91 | 80.67 | 82.40 | 82.11 | 3.43% | 132,784 |
| Nov 5, 2024 | 78.17 | 79.68 | 78.10 | 79.67 | 79.39 | 1.54% | 78,623 |
| Nov 4, 2024 | 78.11 | 78.74 | 77.77 | 78.46 | 78.18 | 0.01% | 76,744 |
| Nov 1, 2024 | 78.65 | 78.98 | 78.16 | 78.45 | 78.17 | -0.08% | 53,654 |
| Oct 31, 2024 | 79.67 | 79.84 | 78.26 | 78.51 | 78.23 | -1.36% | 68,175 |
| Oct 30, 2024 | 79.39 | 80.39 | 79.08 | 79.59 | 79.31 | -0.24% | 75,258 |
| Oct 29, 2024 | 78.59 | 80.28 | 78.59 | 79.78 | 79.50 | 0.83% | 120,927 |
| Oct 28, 2024 | 79.16 | 79.55 | 78.64 | 79.12 | 78.84 | 0.05% | 123,279 |
| Oct 25, 2024 | 78.65 | 80.17 | 78.37 | 79.08 | 78.80 | 0.83% | 87,575 |
| Oct 24, 2024 | 78.49 | 79.70 | 76.50 | 78.43 | 78.15 | 6.50% | 135,900 |
| Oct 23, 2024 | 73.78 | 74.38 | 73.08 | 73.64 | 73.38 | -0.16% | 72,227 |
| Oct 22, 2024 | 73.71 | 73.92 | 73.33 | 73.76 | 73.50 | -0.09% | 56,970 |
| Oct 21, 2024 | 75.61 | 75.61 | 73.73 | 73.83 | 73.57 | -2.75% | 79,592 |
| Oct 18, 2024 | 77.75 | 77.75 | 75.90 | 75.92 | 75.65 | -1.82% | 52,543 |
| Oct 17, 2024 | 77.35 | 77.70 | 77.01 | 77.33 | 77.06 | -0.31% | 57,828 |
| Oct 16, 2024 | 76.52 | 77.73 | 76.40 | 77.57 | 77.29 | 1.80% | 98,977 |
| Oct 15, 2024 | 75.60 | 76.74 | 75.37 | 76.20 | 75.93 | 1.15% | 142,702 |
| Oct 14, 2024 | 75.53 | 75.55 | 75.01 | 75.33 | 75.06 | -0.53% | 164,108 |
| Oct 11, 2024 | 75.47 | 76.39 | 75.08 | 75.73 | 75.46 | 0.34% | 61,954 |
| Oct 10, 2024 | 75.72 | 75.99 | 75.36 | 75.47 | 75.20 | -0.98% | 88,366 |
| Oct 9, 2024 | 76.48 | 77.06 | 76.20 | 76.22 | 75.95 | -0.21% | 50,932 |
| Oct 8, 2024 | 76.60 | 77.21 | 76.31 | 76.38 | 76.11 | -0.22% | 86,166 |
| Oct 7, 2024 | 77.66 | 77.66 | 76.23 | 76.55 | 76.28 | -1.81% | 83,972 |
| Oct 4, 2024 | 77.78 | 77.97 | 76.95 | 77.96 | 77.68 | 1.12% | 117,758 |
| Oct 3, 2024 | 77.79 | 77.98 | 76.89 | 77.10 | 76.83 | -1.34% | 57,441 |
| Oct 2, 2024 | 77.50 | 78.24 | 77.41 | 78.15 | 77.87 | 0.86% | 73,830 |
| Oct 1, 2024 | 79.01 | 79.01 | 77.21 | 77.48 | 77.20 | -2.26% | 91,136 |
| Sep 30, 2024 | 79.01 | 79.84 | 78.80 | 79.27 | 78.99 | 0.44% | 78,194 |
| Sep 27, 2024 | 79.44 | 79.94 | 78.69 | 78.92 | 78.64 | -0.03% | 102,323 |
| Sep 26, 2024 | 77.69 | 79.09 | 77.60 | 78.94 | 78.66 | 2.63% | 103,758 |
| Sep 25, 2024 | 77.67 | 78.01 | 76.82 | 76.92 | 76.65 | -0.57% | 188,996 |
| Sep 24, 2024 | 76.53 | 78.00 | 76.30 | 77.36 | 77.09 | 1.18% | 111,483 |
| Sep 23, 2024 | 76.68 | 76.79 | 75.51 | 76.46 | 76.19 | 0.26% | 101,361 |
| Sep 20, 2024 | 76.36 | 77.28 | 75.35 | 76.26 | 75.99 | -0.51% | 1,349,469 |
| Sep 19, 2024 | 77.74 | 77.89 | 75.87 | 76.65 | 76.38 | 0.25% | 139,155 |
| Sep 18, 2024 | 75.98 | 78.16 | 75.27 | 76.46 | 76.19 | 0.33% | 141,398 |
| Sep 17, 2024 | 75.45 | 76.85 | 75.45 | 76.21 | 75.94 | 1.64% | 160,400 |
| Sep 16, 2024 | 75.75 | 75.84 | 74.00 | 74.98 | 74.71 | -0.50% | 210,102 |
| Sep 13, 2024 | 74.96 | 75.86 | 73.85 | 75.36 | 75.09 | 0.69% | 89,168 |
| Sep 12, 2024 | 74.84 | 75.21 | 74.37 | 74.84 | 74.57 | 0.70% | 51,222 |
| Sep 11, 2024 | 74.33 | 74.54 | 72.98 | 74.32 | 74.06 | -0.67% | 73,593 |
| Sep 10, 2024 | 75.37 | 75.37 | 74.16 | 74.82 | 74.55 | -1.02% | 66,355 |
| Sep 9, 2024 | 75.09 | 76.55 | 74.85 | 75.59 | 75.32 | 0.49% | 103,256 |
| Sep 6, 2024 | 75.56 | 75.86 | 74.70 | 75.22 | 74.95 | -0.28% | 58,235 |
| Sep 5, 2024 | 75.65 | 75.99 | 74.72 | 75.43 | 75.16 | 0.21% | 88,926 |
| Sep 4, 2024 | 74.57 | 76.20 | 74.57 | 75.27 | 75.00 | 0.71% | 188,553 |
| Sep 3, 2024 | 75.09 | 76.11 | 74.47 | 74.74 | 74.47 | -1.55% | 101,995 |
| Aug 30, 2024 | 75.36 | 76.02 | 74.88 | 75.92 | 75.65 | 0.72% | 75,568 |
| Aug 29, 2024 | 75.66 | 77.47 | 75.15 | 75.38 | 74.82 | -0.24% | 101,253 |
| Aug 28, 2024 | 74.40 | 75.56 | 73.66 | 75.56 | 75.00 | 1.86% | 105,769 |
| Aug 27, 2024 | 74.41 | 74.53 | 73.88 | 74.18 | 73.63 | -0.47% | 39,248 |
| Aug 26, 2024 | 74.99 | 75.23 | 74.30 | 74.53 | 73.97 | 0.39% | 94,122 |
| Aug 23, 2024 | 73.73 | 74.83 | 73.30 | 74.24 | 73.69 | 1.46% | 135,879 |
| Aug 22, 2024 | 75.19 | 75.20 | 72.18 | 73.17 | 72.62 | -2.91% | 250,052 |
| Aug 21, 2024 | 74.55 | 75.45 | 74.55 | 75.36 | 74.80 | 1.13% | 56,573 |
| Aug 20, 2024 | 74.80 | 75.13 | 73.90 | 74.52 | 73.96 | 0.01% | 102,807 |
| Aug 19, 2024 | 74.72 | 75.25 | 74.30 | 74.51 | 73.95 | -0.45% | 52,941 |
| Aug 16, 2024 | 74.40 | 75.21 | 73.88 | 74.85 | 74.29 | 0.67% | 75,899 |
| Aug 15, 2024 | 74.15 | 74.83 | 73.85 | 74.35 | 73.79 | 1.88% | 55,688 |
| Aug 14, 2024 | 73.53 | 73.78 | 72.41 | 72.98 | 72.43 | -0.94% | 69,349 |