Monarch Casino & Resort, Inc. MCRI
NASDAQ · United States · Consumer Services
$115.47+0.47 (+0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $115.30 | +0.26% | $115.81 | $116.05 | $114.72 | 37.83K |
| 2026-09-30 | $115.00 | -0.94% | $116.81 | $116.82 | $115.00 | 184.60K |
| 2026-09-29 | $116.09 | -1.00% | $117.33 | $117.63 | $115.36 | 110.30K |
| 2026-09-28 | $117.26 | -0.41% | $117.74 | $118.90 | $116.88 | 207.10K |
| 2026-09-25 | $117.74 | -0.26% | $118.66 | $118.94 | $115.85 | 180.20K |
| 2026-09-24 | $118.05 | +0.41% | $117.47 | $118.19 | $115.32 | 125.10K |
| 2026-09-23 | $117.57 | +0.28% | $117.31 | $117.79 | $116.02 | 198.50K |
| 2026-09-22 | $117.24 | -2.19% | $120.04 | $122.65 | $116.95 | 198.30K |
| 2026-09-21 | $119.86 | -1.33% | $121.28 | $122.14 | $119.51 | 143.40K |
| 2026-09-18 | $121.47 | -0.93% | $121.92 | $122.03 | $119.90 | 681.70K |
| 2026-09-17 | $122.61 | -0.66% | $124.01 | $126.30 | $121.96 | 229.40K |
| 2026-09-16 | $123.43 | +1.24% | $122.39 | $124.71 | $121.61 | 146.30K |
| 2026-09-15 | $121.92 | -0.70% | $121.94 | $123.50 | $121.72 | 269.10K |
| 2026-09-14 | $122.78 | +0.73% | $122.58 | $123.35 | $121.76 | 198.10K |
| 2026-09-11 | $121.89 | +1.91% | $120.64 | $122.33 | $120.16 | 141.10K |
| 2026-09-10 | $119.61 | -1.11% | $120.74 | $121.97 | $119.18 | 156.30K |
| 2026-09-09 | $120.95 | +1.40% | $119.99 | $121.59 | $118.60 | 153.00K |
| 2026-09-08 | $119.28 | -1.84% | $120.77 | $120.90 | $118.84 | 138.10K |
| 2026-09-04 | $121.52 | +0.77% | $119.95 | $121.65 | $119.43 | 115.20K |
| 2026-09-03 | $120.59 | +1.70% | $119.35 | $121.98 | $118.26 | 144.00K |
| 2026-09-02 | $118.57 | +0.88% | $118.49 | $120.01 | $118.19 | 151.40K |
| 2026-09-01 | $117.53 | -2.42% | $119.59 | $119.59 | $115.73 | 214.20K |
| 2026-08-31 | $120.45 | -1.73% | $122.74 | $122.74 | $119.84 | 177.80K |
| 2026-08-28 | $122.57 | -0.85% | $124.31 | $124.50 | $122.48 | 174.20K |
| 2026-08-27 | $123.62 | -0.48% | $123.42 | $124.16 | $121.96 | 214.80K |
| 2026-08-26 | $124.22 | +0.41% | $123.24 | $124.59 | $122.40 | 133.30K |
| 2026-08-25 | $123.71 | -0.46% | $125.05 | $125.05 | $123.13 | 133.00K |
| 2026-08-24 | $124.28 | -1.44% | $125.98 | $127.08 | $124.12 | 119.80K |
| 2026-08-21 | $126.09 | +0.35% | $126.38 | $126.53 | $124.06 | 142.90K |
| 2026-08-20 | $125.65 | +0.67% | $123.88 | $125.98 | $123.68 | 137.50K |
| 2026-08-19 | $124.81 | +1.25% | $123.60 | $124.96 | $123.46 | 87.90K |
| 2026-08-18 | $123.27 | -0.31% | $124.23 | $125.50 | $123.00 | 118.80K |
| 2026-08-17 | $123.65 | -0.35% | $123.68 | $124.41 | $122.55 | 112.00K |
| 2026-08-14 | $124.08 | +1.05% | $122.78 | $125.07 | $122.78 | 70.80K |
| 2026-08-13 | $122.79 | -0.86% | $124.00 | $125.91 | $120.93 | 114.50K |
| 2026-08-12 | $123.86 | +1.29% | $122.39 | $125.12 | $122.39 | 120.00K |
| 2026-08-11 | $122.28 | +0.88% | $121.70 | $124.71 | $121.70 | 143.40K |
| 2026-08-10 | $121.21 | -2.56% | $123.29 | $123.77 | $120.50 | 191.30K |
| 2026-08-07 | $124.39 | +1.88% | $121.90 | $124.62 | $121.90 | 89.70K |
| 2026-08-06 | $122.10 | +0.35% | $122.39 | $123.98 | $121.71 | 105.30K |
| 2026-08-05 | $121.67 | -2.90% | $126.12 | $126.12 | $121.45 | 111.50K |
| 2026-08-04 | $125.30 | +0.14% | $124.28 | $126.94 | $124.28 | 109.80K |
| 2026-08-03 | $125.13 | +1.94% | $123.46 | $125.17 | $123.31 | 140.30K |
| 2026-07-31 | $122.75 | +0.62% | $121.44 | $122.92 | $121.11 | 142.30K |
| 2026-07-30 | $121.99 | -0.84% | $122.62 | $123.06 | $120.77 | 140.30K |
| 2026-07-29 | $123.02 | +0.19% | $122.30 | $123.70 | $121.13 | 107.40K |
| 2026-07-28 | $122.79 | +0.90% | $123.01 | $124.29 | $122.04 | 92.50K |
| 2026-07-27 | $121.69 | +1.80% | $120.65 | $122.49 | $120.65 | 81.00K |
| 2026-07-24 | $119.54 | +0.31% | $120.08 | $120.57 | $119.20 | 81.80K |
| 2026-07-23 | $119.17 | +0.76% | $116.66 | $119.72 | $116.00 | 159.20K |
| 2026-07-22 | $118.27 | +0.70% | $118.68 | $120.53 | $115.21 | 176.80K |
| 2026-07-21 | $117.45 | -5.57% | $118.84 | $120.72 | $111.28 | 280.40K |
| 2026-07-20 | $124.38 | +1.10% | $125.18 | $126.24 | $123.39 | 139.80K |
| 2026-07-17 | $123.03 | -2.55% | $125.73 | $126.43 | $123.03 | 131.40K |
| 2026-07-16 | $126.25 | -0.13% | $126.21 | $128.35 | $125.26 | 152.80K |
| 2026-07-15 | $126.42 | +0.66% | $125.92 | $127.95 | $125.00 | 159.90K |
| 2026-07-14 | $125.59 | +1.13% | $123.93 | $126.68 | $123.72 | 220.30K |
| 2026-07-13 | $124.19 | +0.27% | $123.75 | $127.75 | $123.01 | 213.00K |
| 2026-07-10 | $123.86 | -1.35% | $124.87 | $126.92 | $123.65 | 101.80K |
| 2026-07-09 | $125.56 | -0.45% | $125.66 | $127.78 | $124.29 | 166.60K |
| 2026-07-08 | $126.13 | -0.53% | $126.98 | $127.86 | $125.51 | 169.10K |
| 2026-07-07 | $126.80 | -0.27% | $127.52 | $128.40 | $125.73 | 127.90K |
| 2026-07-06 | $127.14 | -2.15% | $130.32 | $131.79 | $127.12 | 174.00K |
| 2026-07-02 | $129.94 | -0.12% | $130.50 | $131.66 | $128.10 | 192.20K |
| 2026-07-01 | $130.09 | -1.15% | $132.03 | $133.45 | $129.65 | 154.10K |
| 2026-06-30 | $131.61 | -1.17% | $133.14 | $134.64 | $131.47 | 188.30K |
| 2026-06-29 | $133.17 | -0.52% | $135.67 | $135.93 | $131.63 | 220.10K |
| 2026-06-26 | $133.87 | +2.47% | $131.17 | $134.80 | $130.80 | 416.40K |
| 2026-06-25 | $130.64 | +0.41% | $130.27 | $132.56 | $128.45 | 112.20K |
| 2026-06-24 | $130.11 | +1.02% | $129.71 | $131.63 | $128.41 | 138.20K |
| 2026-06-23 | $128.80 | -0.51% | $129.03 | $131.89 | $127.75 | 207.40K |
| 2026-06-22 | $129.46 | -0.92% | $130.16 | $134.31 | $129.35 | 232.70K |
| 2026-06-18 | $130.66 | +2.27% | $128.58 | $131.91 | $128.45 | 502.20K |
| 2026-06-17 | $127.76 | -0.05% | $127.82 | $128.98 | $125.50 | 187.50K |
| 2026-06-16 | $127.82 | -0.56% | $129.00 | $132.91 | $127.34 | 182.80K |
| 2026-06-15 | $128.54 | -0.37% | $128.15 | $130.26 | $127.08 | 223.10K |
| 2026-06-12 | $129.02 | +1.07% | $128.94 | $130.85 | $127.23 | 207.20K |
| 2026-06-11 | $127.65 | +0.34% | $127.22 | $128.25 | $126.47 | 211.40K |
| 2026-06-10 | $127.22 | +1.87% | $125.88 | $127.90 | $124.88 | 229.30K |
| 2026-06-09 | $124.89 | +1.83% | $123.02 | $126.05 | $123.02 | 141.30K |
| 2026-06-08 | $122.65 | -0.04% | $122.29 | $124.55 | $121.56 | 143.70K |
| 2026-06-05 | $122.70 | +0.59% | $121.98 | $124.18 | $121.98 | 80.20K |
| 2026-06-04 | $121.98 | +1.51% | $121.30 | $122.39 | $120.77 | 245.20K |
| 2026-06-03 | $120.16 | +0.58% | $119.08 | $120.36 | $117.92 | 171.60K |
| 2026-06-02 | $119.47 | -1.61% | $120.43 | $122.40 | $119.03 | 238.20K |
| 2026-06-01 | $121.42 | +0.96% | $117.66 | $122.53 | $117.66 | 129.30K |
| 2026-05-29 | $120.26 | -0.45% | $119.98 | $122.52 | $119.98 | 136.20K |
| 2026-05-28 | $120.80 | +0.42% | $119.63 | $122.25 | $118.81 | 135.10K |
| 2026-05-27 | $120.29 | +2.05% | $117.87 | $120.34 | $117.87 | 106.90K |
| 2026-05-26 | $117.87 | +0.91% | $116.81 | $117.98 | $116.11 | 106.60K |