Monarch Casino & Resort Inc (MCRI) Historical Stock Data
83.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCRI is up 0.05% a day on average. There have been 15 days where Monarch Casino & Resort Inc closed green and 15 days where MCRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 82.87 | 83.40 | ↑$0.53 (0.64%) | 82.48 | 83.57 | 59.24K |
| 2024-11-19 | 82.36 | 82.87 | ↑$0.51 (0.62%) | 80.28 | 83.11 | 57.56K |
| 2024-11-18 | 83.22 | 83.19 | ↓$0.03 (-0.04%) | 83.06 | 83.59 | 60.76K |
| 2024-11-15 | 83.86 | 83.18 | ↓$0.68 (-0.81%) | 82.79 | 83.86 | 69.11K |
| 2024-11-14 | 83.32 | 83.54 | ↑$0.22 (0.26%) | 82.90 | 84.08 | 73.24K |
| 2024-11-13 | 83.58 | 83.40 | ↓$0.18 (-0.22%) | 83.39 | 84.43 | 74.28K |
| 2024-11-12 | 83.18 | 83.14 | ↓$0.04 (-0.05%) | 82.65 | 83.75 | 68.12K |
| 2024-11-11 | 83.58 | 83.46 | ↓$0.12 (-0.14%) | 83.32 | 84.15 | 76.77K |
| 2024-11-08 | 82.35 | 82.84 | ↑$0.49 (0.60%) | 81.77 | 83.51 | 89.54K |
| 2024-11-07 | 82.18 | 82.36 | ↑$0.18 (0.22%) | 82.08 | 83.18 | 84.73K |
| 2024-11-06 | 82.00 | 82.40 | ↑$0.40 (0.49%) | 80.67 | 83.91 | 132.78K |
| 2024-11-05 | 78.17 | 79.67 | ↑$1.50 (1.92%) | 78.10 | 79.68 | 78.62K |
| 2024-11-04 | 78.11 | 78.46 | ↑$0.35 (0.45%) | 77.77 | 78.74 | 76.74K |
| 2024-11-01 | 78.65 | 78.45 | ↓$0.20 (-0.25%) | 78.16 | 78.98 | 53.65K |
| 2024-10-31 | 79.67 | 78.51 | ↓$1.16 (-1.46%) | 78.26 | 79.84 | 68.18K |
| 2024-10-30 | 79.39 | 79.59 | ↑$0.20 (0.25%) | 79.08 | 80.39 | 75.26K |
| 2024-10-29 | 78.59 | 79.78 | ↑$1.19 (1.51%) | 78.59 | 80.28 | 120.93K |
| 2024-10-28 | 79.16 | 79.12 | ↓$0.04 (-0.05%) | 78.64 | 79.55 | 123.28K |
| 2024-10-25 | 78.65 | 79.08 | ↑$0.43 (0.55%) | 78.37 | 80.17 | 87.58K |
| 2024-10-24 | 78.49 | 78.43 | ↓$0.06 (-0.08%) | 76.50 | 79.70 | 135.87K |
| 2024-10-23 | 73.78 | 73.64 | ↓$0.14 (-0.19%) | 73.08 | 74.38 | 72.23K |
| 2024-10-22 | 73.71 | 73.76 | ↑$0.05 (0.07%) | 73.33 | 73.92 | 56.97K |
| 2024-10-21 | 75.61 | 73.83 | ↓$1.78 (-2.35%) | 73.73 | 75.61 | 79.39K |
| 2024-10-18 | 77.75 | 75.92 | ↓$1.83 (-2.35%) | 75.90 | 77.75 | 52.54K |
| 2024-10-17 | 77.35 | 77.33 | ↓$0.02 (-0.03%) | 77.01 | 77.70 | 57.83K |
| 2024-10-16 | 76.52 | 77.57 | ↑$1.05 (1.37%) | 76.40 | 77.73 | 98.98K |
| 2024-10-15 | 75.60 | 76.20 | ↑$0.60 (0.79%) | 75.37 | 76.74 | 142.70K |
| 2024-10-14 | 75.53 | 75.33 | ↓$0.20 (-0.26%) | 75.01 | 75.55 | 164.11K |
| 2024-10-11 | 75.47 | 75.73 | ↑$0.26 (0.34%) | 75.08 | 76.39 | 61.95K |
| 2024-10-10 | 75.72 | 75.47 | ↓$0.25 (-0.33%) | 75.36 | 75.99 | 88.37K |
Create an account or log in to view more rows.
$MCRI we all speculate but nobody knows what going to happen.
$MCRI bag holders for life club
$MCRI Holding
$MCRI nothing drops
$MCRI I’m selling y’all have fun bag holding
$MCRI prepare your cash to buy dip
$MCRI to the moon
$MCRI had to buy calls
$MCRI who here can't stand the CEO?
$MCRI fuck all u greedy bulls