Monarch Casino & Resort I...
83.21
0.64 (0.78%)
At close: Jan 15, 2025, 11:11 AM

MCRI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 82.27 83.29 81.77 82.57 3.65 4.62% 142,331
Jan 13, 2025 77.33 79.61 77.33 78.92 0.72 0.92% 110,334
Jan 10, 2025 78.38 78.92 77.17 78.20 -0.90 -1.14% 92,400
Jan 8, 2025 77.82 79.22 77.82 79.10 0.87 1.11% 128,905
Jan 7, 2025 78.23 78.80 77.74 78.23 -0.29 -0.37% 213,000
Jan 6, 2025 78.19 79.50 78.18 78.52 0.28 0.36% 81,440
Jan 3, 2025 78.04 78.52 76.99 78.24 0.50 0.64% 78,049
Jan 2, 2025 79.22 79.22 77.55 77.74 -1.16 -1.47% 59,241
Dec 31, 2024 78.46 79.30 78.05 78.90 0.54 0.69% 71,800
Dec 30, 2024 77.80 78.36 76.73 78.36 0.27 0.35% 73,900
Dec 27, 2024 78.15 78.69 77.05 78.09 -0.54 -0.69% 55,500
Dec 26, 2024 77.97 78.93 77.77 78.63 0.48 0.61% 44,133
Dec 24, 2024 77.80 78.39 77.07 78.15 0.43 0.55% 34,800
Dec 23, 2024 78.17 78.41 77.24 77.72 -0.56 -0.72% 102,000
Dec 20, 2024 78.44 79.67 77.98 78.28 -0.83 -1.05% 335,030
Dec 19, 2024 79.81 80.61 79.03 79.11 -0.07 -0.09% 100,110
Dec 18, 2024 82.85 82.85 78.92 79.18 -2.98 -3.63% 89,423
Dec 17, 2024 83.05 83.42 82.00 82.16 -0.89 -1.07% 119,012
Dec 16, 2024 85.18 86.80 82.78 83.05 -4.19 -4.80% 204,131
Dec 13, 2024 87.26 87.31 85.86 87.24 -0.32 -0.37% 124,010
Dec 12, 2024 87.15 88.40 86.43 87.56 0.54 0.62% 143,848
Dec 11, 2024 86.87 87.55 85.96 87.02 0.57 0.66% 167,641
Dec 10, 2024 84.92 86.48 83.68 86.45 1.23 1.44% 180,236
Dec 9, 2024 85.49 86.22 85.00 85.22 0.05 0.06% 57,421
Dec 6, 2024 86.33 86.33 84.98 85.17 -1.01 -1.17% 52,500
Dec 5, 2024 86.58 89.06 85.78 86.18 -0.79 -0.91% 75,300
Dec 4, 2024 85.93 87.12 85.51 86.97 1.30 1.52% 114,200
Dec 3, 2024 85.43 85.71 84.45 85.67 0.37 0.43% 266,411
Dec 2, 2024 84.01 85.84 83.47 85.30 1.29 1.54% 113,100
Nov 29, 2024 83.89 84.36 83.42 84.01 0.02 0.02% 50,200
Nov 27, 2024 85.75 85.94 83.75 83.99 -1.70 -1.98% 137,800
Nov 26, 2024 85.53 86.15 84.84 85.69 -0.16 -0.19% 170,239
Nov 25, 2024 84.81 86.68 84.63 85.85 1.43 1.69% 108,002
Nov 22, 2024 84.04 85.10 84.04 84.42 0.80 0.96% 122,204
Nov 21, 2024 83.62 84.49 82.80 83.62 0.22 0.26% 93,728
Nov 20, 2024 82.87 83.57 82.48 83.40 0.53 0.64% 59,237
Nov 19, 2024 82.36 83.11 80.28 82.87 -0.32 -0.38% 57,600
Nov 18, 2024 83.22 83.59 83.06 83.19 0.01 0.01% 60,800
Nov 15, 2024 83.86 83.86 82.79 83.18 -0.36 -0.43% 69,109
Nov 14, 2024 83.32 84.08 82.90 83.54 0.14 0.17% 73,241
Nov 13, 2024 83.58 84.43 83.39 83.40 0.26 0.31% 74,300
Nov 12, 2024 83.18 83.75 82.65 83.14 -0.32 -0.38% 68,120
Nov 11, 2024 83.58 84.15 83.32 83.46 0.62 0.75% 76,800
Nov 8, 2024 82.35 83.51 81.77 82.84 0.48 0.58% 89,538
Nov 7, 2024 82.18 83.18 82.08 82.36 -0.04 -0.05% 84,726
Nov 6, 2024 82.00 83.91 80.67 82.40 2.73 3.43% 132,800
Nov 5, 2024 78.17 79.68 78.10 79.67 1.21 1.54% 78,623
Nov 4, 2024 78.11 78.74 77.77 78.46 0.01 0.01% 76,744
Nov 1, 2024 78.65 78.98 78.16 78.45 -0.06 -0.08% 53,700
Oct 31, 2024 79.67 79.84 78.26 78.51 -1.08 -1.36% 68,200

Create Price Alert on MCRI

Your price alert will notify you when the stock price is above 83.21.

Add to Watchlist