Monarch Casino & Resort I... (MCRI)
NASDAQ: MCRI
· Real-Time Price · USD
104.99
2.62 (2.56%)
At close: Aug 22, 2025, 3:59 PM
104.99
0.00%
After-hours: Aug 22, 2025, 04:20 PM EDT
MCRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 102.96 | 105.14 | 102.51 | 104.99 | 104.99 | 2.56% | 79,030 |
| Aug 21, 2025 | 101.08 | 102.64 | 101.08 | 102.37 | 102.37 | 1.24% | 53,200 |
| Aug 20, 2025 | 101.10 | 101.41 | 100.41 | 101.12 | 101.12 | 0.11% | 63,000 |
| Aug 19, 2025 | 101.27 | 101.72 | 100.76 | 101.01 | 101.01 | 0.04% | 54,800 |
| Aug 18, 2025 | 100.44 | 101.80 | 100.34 | 100.97 | 100.97 | 0.56% | 62,400 |
| Aug 15, 2025 | 101.86 | 101.94 | 98.68 | 100.41 | 100.41 | -1.29% | 132,222 |
| Aug 14, 2025 | 100.56 | 101.85 | 100.18 | 101.72 | 101.72 | 0.60% | 76,522 |
| Aug 13, 2025 | 99.36 | 101.15 | 98.16 | 101.11 | 101.11 | 2.10% | 69,843 |
| Aug 12, 2025 | 96.88 | 99.21 | 96.80 | 99.03 | 99.03 | 2.48% | 66,206 |
| Aug 11, 2025 | 96.94 | 97.37 | 95.47 | 96.63 | 96.63 | -0.18% | 73,200 |
| Aug 8, 2025 | 97.49 | 97.96 | 96.18 | 96.80 | 96.80 | -0.42% | 80,325 |
| Aug 7, 2025 | 100.06 | 100.06 | 96.79 | 97.21 | 97.21 | -2.40% | 83,214 |
| Aug 6, 2025 | 100.45 | 101.05 | 99.33 | 99.60 | 99.60 | -0.92% | 94,219 |
| Aug 5, 2025 | 101.40 | 101.40 | 99.47 | 100.52 | 100.52 | -0.88% | 118,345 |
| Aug 4, 2025 | 101.69 | 102.80 | 100.89 | 101.41 | 101.41 | -0.09% | 68,634 |
| Aug 1, 2025 | 101.49 | 102.37 | 100.13 | 101.50 | 101.50 | -1.42% | 144,500 |
| Jul 31, 2025 | 102.61 | 103.25 | 102.20 | 102.96 | 102.96 | -0.36% | 129,649 |
| Jul 30, 2025 | 102.81 | 104.74 | 102.71 | 103.33 | 103.33 | 0.43% | 110,236 |
| Jul 29, 2025 | 105.05 | 105.12 | 102.46 | 102.89 | 102.89 | -1.40% | 154,500 |
| Jul 28, 2025 | 104.29 | 105.72 | 103.93 | 104.35 | 104.35 | 0.01% | 128,000 |