Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
81.82
+1.79 (2.24%)
May 12, 2025, 1:25 PM - Market open
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 82.49 | 83.17 | 81.80 | 81.71 | - | 2.11% | 7,876 |
| May 9, 2025 | 79.61 | 80.11 | 78.43 | 80.03 | 80.03 | 0.24% | 61,538 |
| May 8, 2025 | 79.50 | 80.55 | 78.34 | 79.83 | 79.83 | 0.54% | 60,975 |
| May 7, 2025 | 78.79 | 79.79 | 78.29 | 79.40 | 79.40 | 1.20% | 66,098 |
| May 6, 2025 | 77.55 | 78.80 | 77.20 | 78.46 | 78.46 | 0.29% | 70,696 |
| May 5, 2025 | 78.40 | 79.14 | 77.88 | 78.23 | 78.23 | -1.30% | 84,522 |
| May 2, 2025 | 78.53 | 79.88 | 78.53 | 79.26 | 79.26 | 1.37% | 65,098 |
| May 1, 2025 | 77.51 | 79.49 | 76.96 | 78.19 | 78.19 | - | 69,376 |
| Apr 30, 2025 | 77.55 | 78.49 | 76.05 | 78.19 | 78.19 | 0.03% | 102,295 |
| Apr 29, 2025 | 76.67 | 78.51 | 76.45 | 78.17 | 78.17 | 1.23% | 69,191 |
| Apr 28, 2025 | 77.49 | 78.42 | 76.19 | 77.22 | 77.22 | -0.35% | 98,625 |
| Apr 25, 2025 | 76.70 | 77.68 | 76.01 | 77.49 | 77.49 | 0.56% | 65,734 |
| Apr 24, 2025 | 77.30 | 77.72 | 76.17 | 77.06 | 77.06 | -0.98% | 84,432 |
| Apr 23, 2025 | 78.51 | 79.88 | 76.73 | 77.82 | 77.82 | 2.35% | 123,950 |
| Apr 22, 2025 | 74.59 | 76.44 | 74.39 | 76.03 | 76.03 | 3.12% | 141,538 |
| Apr 21, 2025 | 75.36 | 75.71 | 73.68 | 73.73 | 73.73 | -2.51% | 65,958 |
| Apr 17, 2025 | 74.71 | 76.95 | 74.71 | 75.63 | 75.63 | 1.12% | 105,029 |
| Apr 16, 2025 | 74.68 | 75.61 | 74.24 | 74.79 | 74.79 | -0.49% | 89,101 |
| Apr 15, 2025 | 74.64 | 76.34 | 73.61 | 75.16 | 75.16 | 1.57% | 180,579 |
| Apr 14, 2025 | 75.36 | 75.36 | 72.88 | 74.00 | 74.00 | -0.83% | 91,208 |
| Apr 11, 2025 | 74.24 | 75.64 | 69.99 | 74.62 | 74.62 | 0.70% | 73,546 |
| Apr 10, 2025 | 73.86 | 75.68 | 72.91 | 74.10 | 74.10 | -4.09% | 123,018 |
| Apr 9, 2025 | 71.65 | 78.32 | 71.65 | 77.26 | 77.26 | 6.68% | 136,753 |
| Apr 8, 2025 | 74.26 | 75.11 | 71.52 | 72.42 | 72.42 | -0.62% | 101,086 |
| Apr 7, 2025 | 71.39 | 74.38 | 70.01 | 72.87 | 72.87 | -0.16% | 158,507 |
| Apr 4, 2025 | 72.48 | 73.41 | 70.74 | 72.99 | 72.99 | -2.33% | 141,464 |
| Apr 3, 2025 | 78.70 | 81.10 | 74.18 | 74.73 | 74.73 | -5.67% | 123,677 |
| Apr 2, 2025 | 78.25 | 79.57 | 78.25 | 79.22 | 79.22 | 0.66% | 56,033 |
| Apr 1, 2025 | 77.88 | 78.97 | 77.18 | 78.70 | 78.70 | 1.22% | 82,920 |
| Mar 31, 2025 | 77.82 | 79.03 | 76.62 | 77.75 | 77.75 | -0.82% | 129,218 |
| Mar 28, 2025 | 80.63 | 81.88 | 78.27 | 78.39 | 78.39 | -2.60% | 93,378 |
| Mar 27, 2025 | 81.01 | 81.01 | 80.00 | 80.48 | 80.48 | -0.80% | 111,717 |
| Mar 26, 2025 | 81.02 | 81.77 | 80.46 | 81.13 | 81.13 | 0.12% | 60,208 |
| Mar 25, 2025 | 81.14 | 84.12 | 80.71 | 81.03 | 81.03 | -0.14% | 85,089 |
| Mar 24, 2025 | 82.33 | 83.90 | 80.87 | 81.14 | 81.14 | -0.06% | 96,547 |
| Mar 21, 2025 | 80.45 | 81.45 | 79.17 | 81.19 | 81.19 | 0.02% | 166,740 |
| Mar 20, 2025 | 81.50 | 84.93 | 81.03 | 81.17 | 81.17 | -1.23% | 109,955 |
| Mar 19, 2025 | 81.39 | 82.81 | 81.09 | 82.18 | 82.18 | 1.03% | 84,573 |
| Mar 18, 2025 | 83.75 | 83.79 | 81.17 | 81.34 | 81.34 | -2.91% | 119,156 |
| Mar 17, 2025 | 84.44 | 86.66 | 81.34 | 83.78 | 83.78 | -1.45% | 232,736 |
| Mar 14, 2025 | 84.01 | 85.26 | 83.70 | 85.02 | 85.02 | 1.57% | 90,249 |
| Mar 13, 2025 | 84.50 | 84.88 | 83.17 | 83.70 | 83.70 | -1.12% | 115,307 |
| Mar 12, 2025 | 85.63 | 85.73 | 84.37 | 84.65 | 84.65 | -0.33% | 113,531 |
| Mar 11, 2025 | 85.90 | 86.19 | 84.47 | 84.93 | 84.93 | -1.18% | 112,893 |
| Mar 10, 2025 | 86.22 | 86.48 | 84.17 | 85.94 | 85.94 | -0.95% | 109,251 |
| Mar 7, 2025 | 87.37 | 87.44 | 85.91 | 86.76 | 86.76 | -1.13% | 145,424 |
| Mar 6, 2025 | 87.97 | 88.98 | 86.86 | 87.75 | 87.75 | -1.17% | 90,891 |
| Mar 5, 2025 | 89.25 | 90.21 | 88.44 | 88.79 | 88.79 | -0.66% | 130,744 |
| Mar 4, 2025 | 90.93 | 90.95 | 89.06 | 89.38 | 89.38 | -2.08% | 181,350 |
| Mar 3, 2025 | 91.66 | 93.08 | 90.50 | 91.28 | 91.28 | -0.33% | 107,926 |