Monarch Casino & Resort Inc (MCRI) Historical Stock Data
98.78 ↑0.39 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCRI is up 0.32% a day on average. There have been 18 days where Monarch Casino & Resort Inc closed green and 12 days where MCRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 98.10 | 98.78 | ↑$0.68 (0.69%) | 97.99 | 99.17 | 127.52K |
| 2025-12-11 | 97.30 | 98.39 | ↑$1.09 (1.12%) | 97.30 | 98.43 | 85.17K |
| 2025-12-10 | 96.11 | 97.23 | ↑$1.12 (1.17%) | 95.84 | 98.02 | 120.89K |
| 2025-12-09 | 95.95 | 95.95 | ↑$0.00 (0.00%) | 95.66 | 96.99 | 40.67K |
| 2025-12-08 | 96.64 | 96.05 | ↓$0.59 (-0.61%) | 95.81 | 96.91 | 108.99K |
| 2025-12-05 | 96.54 | 96.01 | ↓$0.53 (-0.55%) | 95.88 | 96.97 | 55.15K |
| 2025-12-04 | 95.63 | 96.17 | ↑$0.54 (0.56%) | 95.63 | 96.42 | 63.45K |
| 2025-12-03 | 96.32 | 96.00 | ↓$0.32 (-0.33%) | 95.91 | 97.01 | 59.69K |
| 2025-12-02 | 96.35 | 96.25 | ↓$0.10 (-0.10%) | 95.54 | 97.37 | 153.74K |
| 2025-12-01 | 95.82 | 96.28 | ↑$0.46 (0.48%) | 95.82 | 97.26 | 98.40K |
| 2025-11-28 | 96.72 | 96.58 | ↓$0.14 (-0.14%) | 96.00 | 97.25 | 51.56K |
| 2025-11-26 | 96.95 | 96.96 | ↑$0.01 (0.01%) | 96.75 | 99.39 | 112.88K |
| 2025-11-25 | 96.68 | 97.42 | ↑$0.74 (0.77%) | 96.21 | 98.98 | 130.28K |
| 2025-11-24 | 96.42 | 96.00 | ↓$0.42 (-0.44%) | 95.80 | 97.29 | 80.17K |
| 2025-11-21 | 95.39 | 96.61 | ↑$1.22 (1.28%) | 95.39 | 97.51 | 88.76K |
| 2025-11-20 | 95.59 | 95.22 | ↓$0.37 (-0.39%) | 94.50 | 95.95 | 124.20K |
| 2025-11-19 | 94.57 | 94.68 | ↑$0.11 (0.12%) | 94.14 | 95.47 | 68.31K |
| 2025-11-18 | 94.60 | 94.95 | ↑$0.35 (0.37%) | 94.58 | 96.39 | 62.07K |
| 2025-11-17 | 95.17 | 94.49 | ↓$0.68 (-0.71%) | 94.25 | 96.18 | 98.69K |
| 2025-11-14 | 95.64 | 95.59 | ↓$0.05 (-0.05%) | 95.35 | 96.82 | 83.14K |
| 2025-11-13 | 95.13 | 96.31 | ↑$1.18 (1.24%) | 95.13 | 96.51 | 76.01K |
| 2025-11-12 | 96.19 | 95.87 | ↓$0.32 (-0.33%) | 94.39 | 97.25 | 78.55K |
| 2025-11-11 | 94.50 | 95.70 | ↑$1.20 (1.27%) | 94.06 | 96.21 | 92.01K |
| 2025-11-10 | 93.47 | 94.59 | ↑$1.12 (1.20%) | 93.05 | 95.38 | 58.83K |
| 2025-11-07 | 92.33 | 92.65 | ↑$0.32 (0.35%) | 90.76 | 93.37 | 59.66K |
| 2025-11-06 | 92.42 | 92.19 | ↓$0.23 (-0.25%) | 91.11 | 92.53 | 66.54K |
| 2025-11-05 | 90.42 | 91.27 | ↑$0.85 (0.94%) | 89.38 | 91.35 | 100.22K |
| 2025-11-04 | 90.17 | 89.85 | ↓$0.32 (-0.35%) | 89.21 | 90.32 | 65.49K |
| 2025-11-03 | 88.48 | 90.17 | ↑$1.69 (1.91%) | 88.48 | 90.60 | 146.14K |
| 2025-10-31 | 89.70 | 90.07 | ↑$0.37 (0.41%) | 88.47 | 92.24 | 339.47K |
Create an account or log in to view more rows.
$MCRI now is the time to slap that ask!!!
$MCRI the FOMO will be epic
$MCRI come to papa
$MCRI buy the dip.
$MCRI we back
$MCRI added
$MCRI we need those buyers and volume.
$MCRI Pack it up boys.
$MCRI oversold
$MCRI green shoots