Monarch Casino & Resort I... (MCRI)
NASDAQ: MCRI
· Real-Time Price · USD
101.88
-1.83 (-1.76%)
At close: Sep 05, 2025, 3:59 PM
101.88
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
MCRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 105.65 | 106.75 | 103.88 | 105.12 | 104.82 | -0.35% | 74,800 |
| Aug 27, 2025 | 104.43 | 105.66 | 100.02 | 105.49 | 105.19 | 0.50% | 76,425 |
| Aug 26, 2025 | 103.82 | 105.11 | 103.67 | 104.96 | 104.66 | 0.86% | 69,329 |
| Aug 25, 2025 | 104.60 | 104.60 | 103.82 | 104.07 | 103.77 | -0.88% | 64,020 |
| Aug 22, 2025 | 102.96 | 105.14 | 102.51 | 104.99 | 104.69 | 2.56% | 79,030 |
| Aug 21, 2025 | 101.08 | 102.64 | 101.08 | 102.37 | 102.08 | 1.24% | 53,200 |
| Aug 20, 2025 | 101.10 | 101.41 | 100.41 | 101.12 | 100.83 | 0.11% | 63,000 |
| Aug 19, 2025 | 101.27 | 101.72 | 100.76 | 101.01 | 100.72 | 0.04% | 54,800 |
| Aug 18, 2025 | 100.44 | 101.80 | 100.34 | 100.97 | 100.68 | 0.56% | 62,400 |
| Aug 15, 2025 | 101.86 | 101.94 | 98.68 | 100.41 | 100.12 | -1.29% | 132,222 |
| Aug 14, 2025 | 100.56 | 101.85 | 100.18 | 101.72 | 101.43 | 0.60% | 76,522 |
| Aug 13, 2025 | 99.36 | 101.15 | 98.16 | 101.11 | 100.82 | 2.10% | 69,843 |
| Aug 12, 2025 | 96.88 | 99.21 | 96.80 | 99.03 | 98.75 | 2.48% | 66,206 |
| Aug 11, 2025 | 96.94 | 97.37 | 95.47 | 96.63 | 96.35 | -0.18% | 73,200 |
| Aug 8, 2025 | 97.49 | 97.96 | 96.18 | 96.80 | 96.52 | -0.42% | 80,325 |
| Aug 7, 2025 | 100.06 | 100.06 | 96.79 | 97.21 | 96.93 | -2.40% | 83,214 |