Monarch Casino & Resort Inc (MCRI) Historical Stock Data
78.28 ↓0.83 (-1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCRI is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 78.44 | 78.28 | ↓$0.16 (-0.20%) | 77.98 | 79.67 | 335.03K |
| 2024-12-19 | 79.81 | 79.11 | ↓$0.70 (-0.88%) | 79.03 | 80.61 | 100.11K |
| 2024-12-18 | 82.85 | 79.18 | ↓$3.67 (-4.43%) | 78.92 | 82.85 | 89.42K |
| 2024-12-17 | 83.05 | 82.16 | ↓$0.89 (-1.07%) | 82.00 | 83.42 | 119.01K |
| 2024-12-16 | 85.18 | 83.05 | ↓$2.13 (-2.50%) | 82.78 | 86.80 | 204.13K |
| 2024-12-13 | 87.26 | 87.24 | ↓$0.02 (-0.02%) | 85.86 | 87.31 | 124.01K |
| 2024-12-12 | 87.15 | 87.56 | ↑$0.41 (0.47%) | 86.43 | 88.40 | 143.85K |
| 2024-12-11 | 86.87 | 87.02 | ↑$0.15 (0.17%) | 85.96 | 87.55 | 167.64K |
| 2024-12-10 | 84.92 | 86.45 | ↑$1.53 (1.80%) | 83.68 | 86.48 | 180.24K |
| 2024-12-09 | 85.49 | 85.22 | ↓$0.27 (-0.32%) | 85.00 | 86.22 | 57.42K |
| 2024-12-06 | 86.33 | 85.17 | ↓$1.16 (-1.34%) | 84.98 | 86.33 | 52.48K |
| 2024-12-05 | 86.58 | 86.18 | ↓$0.40 (-0.46%) | 85.78 | 89.06 | 75.26K |
| 2024-12-04 | 85.93 | 86.97 | ↑$1.04 (1.20%) | 85.51 | 87.12 | 114.16K |
| 2024-12-03 | 85.43 | 85.67 | ↑$0.24 (0.28%) | 84.45 | 85.71 | 266.41K |
| 2024-12-02 | 84.01 | 85.30 | ↑$1.29 (1.54%) | 83.47 | 85.84 | 113.06K |
| 2024-11-29 | 83.89 | 84.01 | ↑$0.12 (0.14%) | 83.42 | 84.36 | 50.15K |
| 2024-11-27 | 85.75 | 83.99 | ↓$1.76 (-2.05%) | 83.75 | 85.94 | 137.76K |
| 2024-11-26 | 85.53 | 85.69 | ↑$0.16 (0.19%) | 84.84 | 86.15 | 170.24K |
| 2024-11-25 | 84.81 | 85.85 | ↑$1.04 (1.23%) | 84.63 | 86.68 | 108K |
| 2024-11-22 | 84.04 | 84.42 | ↑$0.38 (0.45%) | 84.04 | 85.10 | 122.20K |
| 2024-11-21 | 83.62 | 83.62 | ↑$0.00 (0.00%) | 82.80 | 84.49 | 93.73K |
| 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 |
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