Monarch Casino & Resort Inc (MCRI) Historical Stock Data

68.76 ↓0.58 (-0.84%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MCRI is up 0.04% a day on average. There have been 17 days where Monarch Casino & Resort Inc closed green and 13 days where MCRI closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1969.5768.76↓$0.81 (-1.16%)68.6069.7786.54K
2024-07-1870.1969.34↓$0.85 (-1.21%)69.3270.8080.97K
2024-07-1770.9070.42↓$0.48 (-0.68%)70.3071.62103.80K
2024-07-1670.3571.34↑$0.99 (1.41%)69.7271.57135.18K
2024-07-1569.3569.79↑$0.44 (0.63%)69.3570.4692.66K
2024-07-1269.1969.19↑$0.00 (0.00%)68.7769.8195.76K
2024-07-1168.0068.58↑$0.58 (0.85%)67.8069.02103.27K
2024-07-1066.4767.15↑$0.68 (1.02%)66.4767.4047.75K
2024-07-0966.7266.45↓$0.27 (-0.40%)66.2066.7893.42K
2024-07-0866.7966.84↑$0.05 (0.07%)66.6467.1486.80K
2024-07-0566.7766.39↓$0.38 (-0.57%)65.9466.7776.31K
2024-07-0366.5666.87↑$0.31 (0.47%)65.6566.9861.29K
2024-07-0266.5866.28↓$0.30 (-0.45%)65.8166.58103.71K
2024-07-0167.9066.37↓$1.53 (-2.25%)66.0667.90106.36K
2024-06-2868.4268.13↓$0.29 (-0.42%)67.9868.69127.35K
2024-06-2767.8568.11↑$0.26 (0.38%)67.3968.19118.82K
2024-06-2667.1067.49↑$0.39 (0.58%)66.7167.56137.97K
2024-06-2568.1867.48↓$0.70 (-1.03%)67.2768.4691.84K
2024-06-2468.6568.51↓$0.14 (-0.20%)68.3569.15120.85K
2024-06-2168.3668.20↓$0.16 (-0.23%)67.9469.261.65M
2024-06-2067.8368.04↑$0.21 (0.31%)67.6569.55138.29K
2024-06-1868.5468.19↓$0.35 (-0.51%)67.9068.69106.34K
2024-06-1767.1068.48↑$1.38 (2.06%)66.7368.57113.18K
2024-06-1467.0767.13↑$0.06 (0.09%)66.0067.28134.83K
2024-06-1366.6667.46↑$0.80 (1.20%)66.3667.46142.78K
2024-06-1267.5866.89↓$0.69 (-1.02%)66.6667.98126.95K
2024-06-1166.6066.60↑$0.00 (0.00%)66.3066.92161.91K
2024-06-1066.5267.09↑$0.57 (0.86%)65.8167.09142.20K
2024-06-0766.4767.01↑$0.54 (0.81%)66.4767.4887.12K
2024-06-0666.6467.02↑$0.38 (0.57%)66.5867.3760.07K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.