Monarch Casino & Resort I... (MCRI)
NASDAQ: MCRI
· Real-Time Price · USD
104.55
1.70 (1.65%)
At close: Sep 26, 2025, 3:59 PM
104.55
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MCRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.27 | 105.31 | 103.15 | 104.55 | 104.55 | 1.65% | 71,753 |
| Sep 25, 2025 | 102.90 | 103.09 | 101.98 | 102.85 | 102.85 | -0.43% | 48,916 |
| Sep 24, 2025 | 104.04 | 105.22 | 102.75 | 103.29 | 103.29 | -1.10% | 74,931 |
| Sep 23, 2025 | 102.94 | 104.82 | 102.27 | 104.44 | 104.44 | 1.18% | 82,000 |
| Sep 22, 2025 | 102.14 | 103.72 | 101.18 | 103.22 | 103.22 | 0.97% | 78,200 |
| Sep 19, 2025 | 102.22 | 103.10 | 100.92 | 102.23 | 102.23 | -0.33% | 318,319 |
| Sep 18, 2025 | 101.63 | 102.97 | 100.92 | 102.57 | 102.57 | 1.15% | 91,423 |
| Sep 17, 2025 | 101.69 | 103.28 | 101.05 | 101.40 | 101.40 | 0.29% | 75,142 |
| Sep 16, 2025 | 101.43 | 102.05 | 100.20 | 101.11 | 101.11 | -0.58% | 76,700 |
| Sep 15, 2025 | 103.93 | 103.93 | 101.69 | 101.70 | 101.70 | -2.31% | 113,201 |
| Sep 12, 2025 | 103.80 | 104.49 | 102.81 | 104.10 | 104.10 | -0.36% | 155,300 |
| Sep 11, 2025 | 102.78 | 104.53 | 102.46 | 104.48 | 104.48 | 2.03% | 54,100 |
| Sep 10, 2025 | 101.89 | 102.45 | 100.88 | 102.40 | 102.40 | 0.30% | 88,600 |
| Sep 9, 2025 | 102.16 | 103.46 | 101.04 | 102.09 | 102.09 | -0.02% | 49,649 |
| Sep 8, 2025 | 102.41 | 102.53 | 100.35 | 102.11 | 102.11 | 0.23% | 120,610 |
| Sep 5, 2025 | 103.61 | 104.96 | 101.67 | 101.88 | 101.88 | -1.76% | 65,000 |
| Sep 4, 2025 | 102.36 | 103.73 | 101.71 | 103.71 | 103.71 | 1.50% | 55,619 |
| Sep 3, 2025 | 102.37 | 105.68 | 100.77 | 102.18 | 102.18 | -0.50% | 277,020 |
| Sep 2, 2025 | 103.08 | 103.48 | 102.05 | 102.69 | 102.69 | -1.57% | 78,343 |
| Aug 29, 2025 | 104.79 | 105.57 | 103.26 | 104.33 | 104.33 | -0.75% | 117,400 |