Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Monarch Casino & Resort, Inc. - Common Stock (MCRI)

129.94
-0.15 (-0.12%)
NASDAQ· Last Trade: Jul 3rd, 12:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Monarch Casino & Resort, Inc. - Common Stock (MCRI)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/2026130.50131.66128.10129.94192,156129.94
7/01/2026132.03133.44129.65130.09154,123130.09
6/30/2026133.14134.64131.47131.61188,288131.61
6/29/2026135.67135.93131.63133.17220,147133.17
6/26/2026131.17134.80130.80133.87416,365133.87
6/25/2026130.27132.56128.45130.64112,181130.64
6/24/2026129.71131.63128.41130.11138,209130.11
6/23/2026129.03131.89127.75128.80207,448128.80
6/22/2026130.16134.31129.35129.46232,717129.46
6/18/2026128.58131.91128.45130.66502,187130.66
6/17/2026127.82128.98125.50127.76187,489127.76
6/16/2026129.00132.91127.34127.82182,791127.82
6/15/2026128.15130.26127.08128.54223,081128.54
6/12/2026128.94130.85127.23129.02207,165129.02
6/11/2026127.42128.25126.47127.65211,413127.65
6/10/2026125.88127.90124.88127.22229,348127.22
6/09/2026123.02126.05123.02124.89141,317124.89
6/08/2026122.29124.55121.56122.65143,713122.65
6/05/2026121.98124.18121.98122.7080,177122.70
6/04/2026121.30122.39120.77121.98245,189121.98
6/03/2026119.08120.36117.92120.16171,581120.16
6/02/2026120.43122.40119.03119.47238,170119.47
6/01/2026117.66122.53117.66121.42129,317121.42
5/29/20260.01122.52119.98120.26136,227119.96
5/28/2026119.63122.25118.81120.80135,110120.50
5/27/2026117.87120.34117.87120.29106,903119.99
5/26/2026116.81117.98116.11117.87106,622117.58
5/22/2026116.55118.17113.66116.81109,396116.52
5/21/2026115.22116.45113.42116.27152,749115.98
5/20/2026118.00118.22113.98116.16127,952115.87
5/19/2026120.40120.80117.94118.1788,573117.88
5/18/2026118.22121.38118.22120.55124,131120.25
5/15/2026116.86118.56116.69117.96139,983117.67
5/14/2026116.82118.77116.56116.88146,970116.59
5/13/2026115.00116.40114.41116.14133,889115.85
5/12/2026117.50118.47115.30115.66120,405115.37
5/11/2026119.13119.63116.06117.0497,154116.75
5/08/2026117.61119.07116.60118.6189,159118.31
5/07/2026118.12118.36116.53117.28112,805116.99
5/06/2026120.13120.91117.56117.6394,384117.34
5/05/2026117.41120.05116.36119.2799,030118.97
5/04/2026116.54118.00116.16117.09132,996116.80
5/01/2026119.24119.32116.83117.6296,359117.33
4/30/2026119.34120.58117.55118.69187,303118.39
4/29/2026117.67120.63117.67119.34174,306119.04
4/28/2026117.66118.72116.12118.16137,924117.86
4/27/2026115.00117.65115.00117.61160,028117.32
4/24/2026115.53116.94112.20114.98278,426114.69
4/23/2026113.31118.00113.12116.65365,294116.36
4/22/2026103.00114.27103.00114.24537,626113.95
4/21/202698.6999.7497.8398.58113,91298.33
4/20/2026100.02100.8698.5599.13145,56698.88
4/17/202698.63100.3397.64100.05152,91499.80
4/16/202697.5998.7396.8297.95112,34497.71
4/15/202698.7999.3697.7197.9682,72397.72
4/14/202698.1199.5097.9799.0190,69898.76
4/13/202698.2198.5297.1197.9694,22597.72
4/10/202698.8799.0097.2898.3393,19098.08
4/09/202697.8099.1996.8198.9497,52398.69
4/08/2026100.29102.8698.3598.47182,61498.22
4/07/202698.1699.7097.9498.91115,36798.66
4/06/202696.5398.5894.8698.16100,56897.92