Monarch Casino & Resort Inc (MCRI) Historical Stock Data
80.03 ↑0.20 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCRI is up 0.34% a day on average. There have been 20 days where Monarch Casino & Resort Inc closed green and 10 days where MCRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 79.61 | 80.03 | ↑$0.42 (0.52%) | 78.43 | 80.11 | 61.54K |
| 2025-05-08 | 79.50 | 79.83 | ↑$0.33 (0.42%) | 78.34 | 80.55 | 60.98K |
| 2025-05-07 | 78.79 | 79.40 | ↑$0.61 (0.77%) | 78.29 | 79.79 | 66.10K |
| 2025-05-06 | 77.55 | 78.46 | ↑$0.91 (1.17%) | 77.20 | 78.80 | 70.70K |
| 2025-05-05 | 78.40 | 78.23 | ↓$0.17 (-0.22%) | 77.88 | 79.14 | 84.52K |
| 2025-05-02 | 78.53 | 79.26 | ↑$0.73 (0.93%) | 78.53 | 79.88 | 65.10K |
| 2025-05-01 | 77.51 | 78.19 | ↑$0.68 (0.88%) | 76.96 | 79.49 | 69.38K |
| 2025-04-30 | 77.55 | 78.19 | ↑$0.64 (0.83%) | 76.05 | 78.49 | 102.30K |
| 2025-04-29 | 76.67 | 78.17 | ↑$1.50 (1.96%) | 76.45 | 78.51 | 69.19K |
| 2025-04-28 | 77.49 | 77.22 | ↓$0.27 (-0.35%) | 76.19 | 78.42 | 98.63K |
| 2025-04-25 | 76.70 | 77.49 | ↑$0.79 (1.03%) | 76.01 | 77.68 | 65.73K |
| 2025-04-24 | 77.30 | 77.06 | ↓$0.24 (-0.31%) | 76.17 | 77.72 | 84.43K |
| 2025-04-23 | 78.51 | 77.82 | ↓$0.69 (-0.88%) | 76.73 | 79.88 | 123.95K |
| 2025-04-22 | 74.59 | 76.03 | ↑$1.44 (1.93%) | 74.39 | 76.44 | 141.54K |
| 2025-04-21 | 75.36 | 73.73 | ↓$1.63 (-2.16%) | 73.68 | 75.71 | 65.96K |
| 2025-04-17 | 74.71 | 75.63 | ↑$0.92 (1.23%) | 74.71 | 76.95 | 105.03K |
| 2025-04-16 | 74.68 | 74.79 | ↑$0.11 (0.15%) | 74.24 | 75.61 | 89.10K |
| 2025-04-15 | 74.64 | 75.16 | ↑$0.52 (0.70%) | 73.61 | 76.34 | 180.58K |
| 2025-04-14 | 75.36 | 74.00 | ↓$1.36 (-1.80%) | 72.88 | 75.36 | 91.21K |
| 2025-04-11 | 74.24 | 74.62 | ↑$0.38 (0.51%) | 69.99 | 75.64 | 73.55K |
| 2025-04-10 | 73.86 | 74.10 | ↑$0.24 (0.32%) | 72.91 | 75.68 | 123.02K |
| 2025-04-09 | 71.65 | 77.26 | ↑$5.61 (7.83%) | 71.65 | 78.31 | 136.75K |
| 2025-04-08 | 74.26 | 72.42 | ↓$1.84 (-2.48%) | 71.52 | 75.11 | 101.09K |
| 2025-04-07 | 71.39 | 72.87 | ↑$1.48 (2.07%) | 70.01 | 74.38 | 158.51K |
| 2025-04-04 | 72.48 | 72.99 | ↑$0.51 (0.70%) | 70.74 | 73.41 | 141.46K |
| 2025-04-03 | 78.70 | 74.73 | ↓$3.97 (-5.04%) | 74.18 | 81.10 | 123.68K |
| 2025-04-02 | 78.25 | 79.22 | ↑$0.97 (1.24%) | 78.25 | 79.57 | 56.03K |
| 2025-04-01 | 77.88 | 78.70 | ↑$0.82 (1.05%) | 77.18 | 78.97 | 82.92K |
| 2025-03-31 | 77.82 | 77.75 | ↓$0.07 (-0.09%) | 76.62 | 79.03 | 129.22K |
| 2025-03-28 | 80.63 | 78.39 | ↓$2.24 (-2.78%) | 78.27 | 81.88 | 93.38K |
Create an account or log in to view more rows.
$MCRI oversold
$MCRI green shoots
$MCRI we just getting started
$MCRI Very bullish action
$MCRI lets go <3
$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