Monarch Casino & Resort Inc (MCRI) Historical Stock Data
76.12 ↓1.59 (-2.05%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, MCRI is down -0.36% a day on average. There have been 13 days where Monarch Casino & Resort Inc closed green and 17 days where MCRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 79.67 | 77.71 | ↓$1.96 (-2.46%) | 77.20 | 79.67 | 71.91K |
| 2023-01-25 | 78.53 | 78.84 | ↑$0.31 (0.39%) | 78.53 | 80.35 | 74.08K |
| 2023-01-24 | 78.30 | 79.36 | ↑$1.06 (1.35%) | 77.85 | 79.79 | 49.25K |
| 2023-01-23 | 77.05 | 78.41 | ↑$1.36 (1.77%) | 75.50 | 78.45 | 52.33K |
| 2023-01-20 | 76.25 | 77.02 | ↑$0.77 (1.01%) | 75.95 | 77.26 | 40.39K |
| 2023-01-19 | 75.50 | 75.68 | ↑$0.18 (0.24%) | 75.45 | 77.01 | 67.75K |
| 2023-01-18 | 78.32 | 75.76 | ↓$2.56 (-3.27%) | 75.48 | 78.61 | 79.68K |
| 2023-01-17 | 81.15 | 79.22 | ↓$1.93 (-2.38%) | 78.60 | 81.32 | 85.05K |
| 2023-01-13 | 79.46 | 80.75 | ↑$1.29 (1.62%) | 79.37 | 81.22 | 74.50K |
| 2023-01-12 | 79.60 | 79.65 | ↑$0.05 (0.06%) | 78.81 | 80.39 | 39.91K |
| 2023-01-11 | 79.85 | 78.99 | ↓$0.86 (-1.08%) | 78.71 | 79.85 | 62.50K |
| 2023-01-10 | 78.04 | 79.06 | ↑$1.02 (1.31%) | 77.83 | 79.55 | 43.04K |
| 2023-01-09 | 79.14 | 78.12 | ↓$1.02 (-1.29%) | 77.79 | 80.73 | 99.73K |
| 2023-01-06 | 78.49 | 78.66 | ↑$0.17 (0.22%) | 78.49 | 79.51 | 49.02K |
| 2023-01-05 | 77.61 | 77.58 | ↓$0.03 (-0.04%) | 76.17 | 78.34 | 41.02K |
| 2023-01-04 | 76.55 | 77.64 | ↑$1.09 (1.42%) | 76.12 | 78.10 | 51.35K |
| 2023-01-03 | 77.27 | 75.94 | ↓$1.33 (-1.72%) | 75.11 | 77.85 | 45.49K |
| 2022-12-30 | 76.37 | 76.89 | ↑$0.52 (0.68%) | 73.68 | 77.15 | 71.52K |
| 2022-12-29 | 75.20 | 76.77 | ↑$1.57 (2.09%) | 74.87 | 77.07 | 37.27K |
| 2022-12-28 | 77.32 | 74.83 | ↓$2.49 (-3.22%) | 73.95 | 77.57 | 67.95K |
| 2022-12-27 | 77.45 | 77.21 | ↓$0.24 (-0.31%) | 77.00 | 78.21 | 34.61K |
| 2022-12-23 | 77.35 | 77.00 | ↓$0.35 (-0.45%) | 76.46 | 77.85 | 100.15K |
| 2022-12-22 | 77.44 | 76.95 | ↓$0.49 (-0.63%) | 75.94 | 77.44 | 61.13K |
| 2022-12-21 | 79.19 | 78.04 | ↓$1.15 (-1.45%) | 78.03 | 79.30 | 67.07K |
| 2022-12-20 | 77.04 | 78.45 | ↑$1.41 (1.83%) | 76.52 | 78.86 | 64.11K |
| 2022-12-19 | 78.83 | 77.28 | ↓$1.55 (-1.97%) | 76.97 | 78.83 | 56.42K |
| 2022-12-16 | 78.67 | 78.17 | ↓$0.50 (-0.64%) | 77.82 | 81.05 | 246.51K |
| 2022-12-15 | 80.25 | 79.64 | ↓$0.61 (-0.76%) | 79.51 | 80.40 | 81.49K |
| 2022-12-14 | 82.01 | 80.99 | ↓$1.02 (-1.24%) | 79.99 | 82.31 | 66.60K |
| 2022-12-13 | 83.53 | 82.00 | ↓$1.53 (-1.83%) | 81.38 | 83.84 | 66.03K |
Create an account or log in to view more rows.
$MCRI we going up from here
$MCRI warming up
$MCRI Bull flag forming?
$MCRI power hour will be fucking crazy
$MCRI the bulls in here
$MCRI LFFGG
$MCRI we need more volume
$MCRI come on bulls we can do it
don’t let bears win
$MCRI when's the offering?
$MCRI Buy the dip