Monarch Casino & Resort I...

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