Monarch Casino & Resort, Inc. - MCRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	78.44	78.28	78.28	79.67	77.98	335,015
December 19, 2024	79.81	79.11	79.11	80.61	79.03	100,110
December 18, 2024	82.85	82.34	82.34	82.85	82.34	1,745
December 17, 2024	83.05	82.16	82.16	83.42	82	119,012
December 16, 2024	85.18	83.05	83.05	86.8	82.78	204,131
December 13, 2024	87.26	87.24	87.24	87.31	85.86	124,010
December 12, 2024	87.15	87.56	87.56	88.4	86.43	143,848
December 11, 2024	86.87	87.02	87.02	87.55	85.96	130,380
December 10, 2024	84.92	86.45	86.45	86.48	83.68	180,236
December 09, 2024	85.49	85.22	85.22	86.22	85	57,421
December 06, 2024	86.33	85.17	85.17	86.33	84.98	52,475
December 05, 2024	86.58	85.98	85.98	89.06	85.84	32,077
December 04, 2024	85.93	86.97	86.97	87.12	85.51	89,156
December 03, 2024	85.43	85.67	85.67	85.71	84.45	266,411
December 02, 2024	84.01	85.3	85.3	85.84	83.47	113,100
November 29, 2024	83.89	84.01	84.01	84.36	83.42	50,200
November 27, 2024	85.75	83.99	83.69	85.94	83.75	137,800
November 26, 2024	85.53	85.69	85.38	86.15	84.84	170,239
November 25, 2024	84.81	85.85	85.54	86.68	84.63	108,002
November 22, 2024	84.04	84.42	84.42	85.1	84.04	70,504
November 21, 2024	83.62	83.62	83.62	84.49	82.8	93,728
November 20, 2024	82.87	83.4	83.4	83.57	82.48	59,237
November 19, 2024	82.36	82.87	82.87	83.11	80.28	57,600
November 18, 2024	83.22	83.19	83.19	83.59	83.06	60,800
November 15, 2024	83.86	83.18	83.18	83.86	82.79	69,109
November 14, 2024	83.32	83.54	83.54	84.08	82.9	73,241
November 13, 2024	83.58	83.4	83.4	84.43	83.39	74,300
November 12, 2024	83.18	83.14	83.14	83.75	82.65	68,114
November 11, 2024	83.58	83.46	83.46	84.15	83.32	76,800
November 08, 2024	82.35	82.84	82.84	83.51	81.77	89,533
November 07, 2024	82.18	82.36	82.36	83.18	82.08	84,726
November 06, 2024	82	82.4	82.4	83.91	80.67	132,800
November 05, 2024	78.17	79.67	79.67	79.68	78.1	78,623
November 04, 2024	78.11	78.46	78.46	78.74	77.77	76,744
November 01, 2024	78.65	78.45	78.45	78.98	78.16	53,700
October 31, 2024	79.67	78.51	78.51	79.84	78.26	68,200
October 30, 2024	79.39	79.59	79.59	80.39	79.08	75,300
October 29, 2024	78.59	79.78	79.78	80.28	78.59	120,927
October 28, 2024	79.16	79.12	79.12	79.55	78.64	123,300
October 25, 2024	78.65	79.08	79.08	80.17	78.37	87,600
October 24, 2024	78.49	78.43	78.43	79.7	76.5	135,900
October 23, 2024	73.78	73.63	73.63	74.38	73.08	71,816
October 22, 2024	73.71	73.59	73.59	73.83	73.34	14,134
October 21, 2024	75.61	73.83	73.83	75.61	73.73	79,592
October 18, 2024	77.75	75.92	75.92	77.75	75.9	52,543
October 17, 2024	77.35	77.33	77.33	77.7	77.01	57,828
October 16, 2024	76.52	77.57	77.57	77.73	76.4	99,000
October 15, 2024	75.6	76.2	76.2	76.74	75.37	142,702
October 14, 2024	75.53	75.33	75.33	75.55	75.01	164,108
October 11, 2024	75.47	75.73	75.73	76.39	75.08	61,954
October 10, 2024	75.72	75.47	75.47	75.99	75.36	88,400
October 09, 2024	76.48	76.22	76.22	77.06	76.2	50,932
October 08, 2024	76.6	76.38	76.38	77.21	76.31	86,200
October 07, 2024	77.66	76.55	76.55	77.66	76.23	84,000
October 04, 2024	77.78	77.96	77.96	77.97	76.95	117,800
October 03, 2024	77.79	77.1	77.1	77.98	76.89	57,441
October 02, 2024	77.5	78.15	78.15	78.24	77.41	73,830
October 01, 2024	79.01	77.48	77.48	79.01	77.21	91,136
September 30, 2024	79.01	79.27	79.27	79.84	78.8	78,200
September 27, 2024	79.44	78.92	78.92	79.94	78.69	102,323

Monarch Casino & Resort, Inc. (MCRI) NASDAQ