Monarch Casino & Resort Inc (MCRI) Historical Stock Data
69.01 ↑0.00 (0.00%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCRI is down -0.08% a day on average. There have been 14 days where Monarch Casino & Resort Inc closed green and 16 days where MCRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 68.84 | 69.01 | ↑$0.17 (0.25%) | 67.87 | 69.46 | 113.98K |
| 2024-05-02 | 68.72 | 68.15 | ↓$0.57 (-0.83%) | 67.50 | 68.82 | 97.43K |
| 2024-05-01 | 67.82 | 68.47 | ↑$0.65 (0.96%) | 67.50 | 69.45 | 105.72K |
| 2024-04-30 | 68.51 | 67.77 | ↓$0.74 (-1.08%) | 67.60 | 68.65 | 114.62K |
| 2024-04-29 | 68.19 | 69.03 | ↑$0.84 (1.23%) | 67.79 | 69.24 | 92.30K |
| 2024-04-26 | 68.27 | 68.07 | ↓$0.20 (-0.29%) | 67.34 | 68.78 | 90.16K |
| 2024-04-25 | 68.47 | 68.55 | ↑$0.08 (0.12%) | 68.11 | 68.94 | 67.06K |
| 2024-04-24 | 68.99 | 68.92 | ↓$0.07 (-0.10%) | 68.86 | 69.75 | 57.01K |
| 2024-04-23 | 68.75 | 69.45 | ↑$0.70 (1.02%) | 68.14 | 70.02 | 99.50K |
| 2024-04-22 | 67.34 | 68.31 | ↑$0.97 (1.44%) | 67.34 | 69.51 | 219.51K |
| 2024-04-19 | 66.30 | 67.34 | ↑$1.04 (1.57%) | 66.30 | 67.83 | 93.78K |
| 2024-04-18 | 67.33 | 66.54 | ↓$0.79 (-1.17%) | 64.50 | 67.33 | 203.50K |
| 2024-04-17 | 70.70 | 69.57 | ↓$1.13 (-1.60%) | 69.22 | 71.72 | 106.84K |
| 2024-04-16 | 70.05 | 70.39 | ↑$0.34 (0.49%) | 69.32 | 70.56 | 72.19K |
| 2024-04-15 | 70.70 | 70.55 | ↓$0.15 (-0.21%) | 70.51 | 71.40 | 73.44K |
| 2024-04-12 | 71.72 | 70.56 | ↓$1.16 (-1.62%) | 70.56 | 71.76 | 51.09K |
| 2024-04-11 | 71.92 | 72.23 | ↑$0.31 (0.43%) | 71.75 | 72.32 | 73.16K |
| 2024-04-10 | 72.08 | 71.78 | ↓$0.30 (-0.42%) | 71.09 | 72.38 | 90.77K |
| 2024-04-09 | 72.55 | 73.19 | ↑$0.64 (0.88%) | 72.28 | 73.28 | 49.36K |
| 2024-04-08 | 72.60 | 72.21 | ↓$0.39 (-0.54%) | 71.59 | 72.85 | 60.31K |
| 2024-04-05 | 72.22 | 72.19 | ↓$0.03 (-0.04%) | 71.81 | 72.61 | 109.50K |
| 2024-04-04 | 73.88 | 72.28 | ↓$1.60 (-2.17%) | 72.18 | 74.07 | 78.07K |
| 2024-04-03 | 72.66 | 73.29 | ↑$0.63 (0.87%) | 72.66 | 73.72 | 68.21K |
| 2024-04-02 | 73.51 | 73.05 | ↓$0.46 (-0.63%) | 72.68 | 73.67 | 102.38K |
| 2024-04-01 | 75.40 | 74.12 | ↓$1.28 (-1.70%) | 73.96 | 75.40 | 89.97K |
| 2024-03-28 | 74.50 | 74.99 | ↑$0.49 (0.66%) | 74.20 | 75.38 | 97K |
| 2024-03-27 | 73.93 | 74.17 | ↑$0.24 (0.32%) | 73.59 | 74.28 | 67.17K |
| 2024-03-26 | 72.87 | 74.00 | ↑$1.13 (1.55%) | 72.87 | 74.11 | 124.59K |
| 2024-03-25 | 73.40 | 72.46 | ↓$0.94 (-1.28%) | 72.38 | 73.42 | 53.95K |
| 2024-03-22 | 73.53 | 73.20 | ↓$0.33 (-0.45%) | 72.60 | 73.53 | 58.46K |
Create an account or log in to view more rows.
$MCRI nothing drops
$MCRI I’m selling y’all have fun bag holding
$MCRI prepare your cash to buy dip
$MCRI to the moon
$MCRI had to buy calls
$MCRI who here can't stand the CEO?
$MCRI fuck all u greedy bulls
$MCRI if your selling dont regret it later
$MCRI shorters eat my shit
$MCRI wow you bulls are losers