Monarch Casino & Resort, Inc. (MCRI) NASDAQ

96.68

+0.25(+0.26%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	95.61	96.68	96.68	96.71	91.55	210,610
April 01, 2026	95.79	96.43	96.43	97.5	95.38	80,311
March 31, 2026	94.81	95.6	95.6	96.63	93.94	137,584
March 30, 2026	94.47	94.23	94.23	95.07	89.22	101,319
March 27, 2026	96.37	93.98	93.98	96.37	93.49	79,187
March 26, 2026	99.18	97.22	97.22	100.37	96.97	88,905
March 25, 2026	99.7	99.47	99.47	99.96	98.86	75,928
March 24, 2026	98.14	98.88	98.88	99.03	97.63	93,007
March 23, 2026	98.05	98.26	98.26	99.28	97.61	96,876
March 20, 2026	97.88	96.5	96.5	98.88	94.94	392,208
March 19, 2026	96.15	97.6	97.6	98.02	95.43	87,541
March 18, 2026	96.94	96.4	96.4	98.39	94.57	121,022
March 17, 2026	98.6	97.18	97.18	99.77	97.1	94,158
March 16, 2026	100.76	98.43	98.43	100.76	97.38	154,788
March 13, 2026	100.4	100.41	100.41	102.84	99.78	145,638
March 12, 2026	97.87	99.66	99.66	101	97.48	214,823
March 11, 2026	97.65	98.91	98.91	99.27	96.26	107,441
March 10, 2026	97.07	97.9	97.9	98.87	95.68	128,255
March 09, 2026	97.4	97.73	97.73	98.29	94.39	125,856
March 06, 2026	97.45	98.54	98.54	98.85	95.95	141,236
March 05, 2026	98.17	98.63	98.63	98.94	96.89	83,447
March 04, 2026	97.55	98.58	98.58	99.46	96.71	89,346
March 03, 2026	95.2	96.6	96.6	97.94	94.08	208,252
March 02, 2026	94.7	96.86	96.86	96.9	93.68	80,644
February 27, 2026	96.7	96.1	95.8	96.7	94.32	149,143
February 26, 2026	96.03	97.14	96.84	97.14	94.81	89,200
February 25, 2026	95.81	95.91	95.61	95.91	93.93	76,000
February 24, 2026	94.93	95.69	95.39	96.88	94.93	60,046
February 23, 2026	95.6	94.43	94.14	95.9	92.05	120,304
February 20, 2026	96.27	95.39	0	96.56	94.89	125,700
February 19, 2026	94.1	96.1	0	96.41	93.8	115,435
February 18, 2026	93.61	94.7	0	95.46	93.59	114,011
February 17, 2026	93.58	93.59	0	94	92.25	61,000
February 13, 2026	93.96	93.33	0	95.35	92.93	77,923
February 12, 2026	97.21	93.89	0	98.45	93.22	90,902
February 11, 2026	100.46	96.38	0	101.07	96.28	80,126
February 10, 2026	99.25	100.23	0	100.4	98.84	81,612
February 09, 2026	98.23	98.91	0	99.09	96.56	213,300
February 06, 2026	95.5	98.87	0	100	95.5	211,800
February 05, 2026	88.92	95.49	0	96.35	88.47	186,600
February 04, 2026	94.47	93.31	0	97.06	92.96	149,846
February 03, 2026	91.62	93.82	0	95.15	91.54	316,300
February 02, 2026	91.93	91.92	0	92.54	91.58	122,314
January 30, 2026	90.12	91.53	0	91.76	89.48	129,600
January 29, 2026	90.33	90.2	0	91.54	89.75	80,600
January 28, 2026	89.61	90.29	0	90.89	89.38	86,132
January 27, 2026	89.16	89.59	0	89.68	88.34	67,233
January 26, 2026	90.35	89.58	0	90.7	89.5	76,211
January 23, 2026	90.8	90.37	0	91.2	89.91	59,617
January 22, 2026	90.51	91.56	0	91.83	90.51	89,701
January 21, 2026	89.46	90.56	0	90.75	88.61	112,400
January 20, 2026	89.2	89.3	0	89.52	88.71	70,400
January 16, 2026	92.04	90.33	0	92.33	89.92	91,500
January 15, 2026	91.56	92.17	0	92.73	90.67	133,443
January 14, 2026	92.08	91.57	0	94.26	90.76	72,800
January 13, 2026	93.04	91.99	0	94.05	91.84	66,401
January 12, 2026	92.4	93.04	0	93.55	92.01	57,600
January 09, 2026	94.14	92.97	0	94.21	92.28	68,131
January 08, 2026	92.26	94.1	0	94.5	92.05	87,314
January 07, 2026	93.96	92.43	0	94.53	92.19	54,800