Monarch Casino & Resort I... (MCRI)
NASDAQ: MCRI
· Real-Time Price · USD
100.94
-0.78 (-0.77%)
At close: Aug 15, 2025, 12:40 PM
MCRI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 100.56 | 101.85 | 100.18 | 101.72 | 101.72 | 0.60% | 76,522 |
Aug 13, 2025 | 99.36 | 101.15 | 98.16 | 101.11 | 101.11 | 2.10% | 69,843 |
Aug 12, 2025 | 96.88 | 99.21 | 96.80 | 99.03 | 99.03 | 2.48% | 66,206 |
Aug 11, 2025 | 96.94 | 97.37 | 95.47 | 96.63 | 96.63 | -0.18% | 73,200 |
Aug 8, 2025 | 97.49 | 97.96 | 96.18 | 96.80 | 96.80 | -0.42% | 80,325 |
Aug 7, 2025 | 100.06 | 100.06 | 96.79 | 97.21 | 97.21 | -2.40% | 83,214 |
Aug 6, 2025 | 100.45 | 101.05 | 99.33 | 99.60 | 99.60 | -0.92% | 94,219 |
Aug 5, 2025 | 101.40 | 101.40 | 99.47 | 100.52 | 100.52 | -0.88% | 118,345 |
Aug 4, 2025 | 101.69 | 102.80 | 100.89 | 101.41 | 101.41 | -0.09% | 68,634 |
Aug 1, 2025 | 101.49 | 102.37 | 100.13 | 101.50 | 101.50 | -1.42% | 144,500 |
Jul 31, 2025 | 102.61 | 103.25 | 102.20 | 102.96 | 102.96 | -0.36% | 129,649 |
Jul 30, 2025 | 102.81 | 104.74 | 102.71 | 103.33 | 103.33 | 0.43% | 110,236 |
Jul 29, 2025 | 105.05 | 105.12 | 102.46 | 102.89 | 102.89 | -1.40% | 154,500 |
Jul 28, 2025 | 104.29 | 105.72 | 103.93 | 104.35 | 104.35 | 0.01% | 128,000 |
Jul 25, 2025 | 106.04 | 106.04 | 104.20 | 104.34 | 104.34 | -1.02% | 208,328 |
Jul 24, 2025 | 108.02 | 108.02 | 105.40 | 105.42 | 105.42 | -2.58% | 150,910 |
Jul 23, 2025 | 106.75 | 108.52 | 106.19 | 108.21 | 108.21 | 1.42% | 182,863 |
Jul 22, 2025 | 105.72 | 106.80 | 105.00 | 106.70 | 106.70 | 1.24% | 208,054 |
Jul 21, 2025 | 104.70 | 105.87 | 102.87 | 105.39 | 105.39 | 0.23% | 233,500 |
Jul 18, 2025 | 105.16 | 107.00 | 103.18 | 105.15 | 105.15 | 0.31% | 327,013 |