NasdaqGS - Delayed Quote USD

Monarch Casino & Resort, Inc. (MCRI)

69.45 +1.14 (+1.67%)
At close: 4:00 PM EDT
69.45 0.00 (0.00%)
After hours: 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 68.75 70.01 68.14 69.45 69.45 95,680
Apr 22, 2024 67.34 69.51 67.34 68.31 68.31 219,500
Apr 19, 2024 66.30 67.83 66.30 67.34 67.34 93,800
Apr 18, 2024 67.33 67.33 64.50 66.54 66.54 203,500
Apr 17, 2024 70.70 71.72 69.22 69.57 69.57 106,800
Apr 16, 2024 70.05 70.56 69.32 70.39 70.39 72,200
Apr 15, 2024 70.70 71.40 70.51 70.55 70.55 73,400
Apr 12, 2024 71.72 71.76 70.56 70.56 70.56 51,100
Apr 11, 2024 71.92 72.32 71.75 72.23 72.23 73,200
Apr 10, 2024 72.08 72.38 71.09 71.78 71.78 90,800
Apr 9, 2024 72.55 73.28 72.28 73.19 73.19 49,400
Apr 8, 2024 72.60 72.85 71.59 72.21 72.21 60,300
Apr 5, 2024 72.22 72.61 71.81 72.19 72.19 109,500
Apr 4, 2024 73.88 74.07 72.18 72.28 72.28 78,100
Apr 3, 2024 72.66 73.72 72.66 73.29 73.29 68,200
Apr 2, 2024 73.51 73.67 72.68 73.05 73.05 102,400
Apr 1, 2024 75.40 75.40 73.96 74.12 74.12 90,000
Mar 28, 2024 74.50 75.38 74.20 74.99 74.99 97,000
Mar 27, 2024 73.93 74.28 73.59 74.17 74.17 67,200
Mar 26, 2024 72.87 74.11 72.87 74.00 74.00 124,600
Mar 25, 2024 73.40 73.42 72.38 72.46 72.46 54,000
Mar 22, 2024 73.53 73.53 72.60 73.20 73.20 58,500
Mar 21, 2024 72.14 73.25 72.09 73.16 73.16 80,400
Mar 20, 2024 70.49 71.95 69.67 71.81 71.81 71,800
Mar 19, 2024 70.48 71.19 70.39 70.76 70.76 178,600
Mar 18, 2024 70.81 71.19 70.30 70.48 70.48 109,700
Mar 15, 2024 70.92 71.89 70.42 70.88 70.88 1,200,600
Mar 14, 2024 71.79 71.88 71.00 71.33 71.33 151,200
Mar 13, 2024 71.20 72.57 71.01 72.12 72.12 152,800
Mar 12, 2024 71.27 71.71 70.67 71.07 71.07 174,700
Mar 11, 2024 69.73 72.04 69.73 70.92 70.92 231,000
Mar 8, 2024 70.41 70.59 69.04 69.39 69.39 74,200
Mar 7, 2024 69.71 70.05 69.42 69.96 69.96 61,600
Mar 6, 2024 69.64 69.84 69.06 69.24 69.24 61,700
Mar 5, 2024 68.74 69.26 68.44 69.01 69.01 117,000
Mar 4, 2024 68.76 69.32 68.14 68.77 68.77 133,000
Mar 1, 2024 70.50 70.50 67.80 68.62 68.62 150,600
Feb 29, 2024 0.30 Dividend
Feb 29, 2024 69.00 70.42 68.48 70.35 70.35 149,400
Feb 28, 2024 68.09 69.91 68.09 69.22 68.92 124,800
Feb 27, 2024 68.53 68.85 68.17 68.61 68.31 106,100
Feb 26, 2024 68.74 69.10 68.24 68.25 67.95 106,600
Feb 23, 2024 69.03 69.84 68.76 69.09 68.79 109,200
Feb 22, 2024 68.88 68.92 68.16 68.73 68.43 196,300
Feb 21, 2024 67.38 68.93 67.28 68.54 68.24 191,400
Feb 20, 2024 67.33 68.32 67.28 67.79 67.50 145,100
Feb 16, 2024 68.84 69.05 67.90 68.03 67.74 108,700
Feb 15, 2024 68.50 69.27 68.00 69.00 68.70 170,100
Feb 14, 2024 68.95 69.54 68.27 69.04 68.74 99,300
Feb 13, 2024 68.75 69.70 68.00 68.60 68.30 96,800
Feb 12, 2024 70.20 70.88 69.74 70.26 69.96 99,300
Feb 9, 2024 70.94 71.10 69.96 70.52 70.21 127,600
Feb 8, 2024 69.56 70.86 69.50 70.80 70.49 106,400
Feb 7, 2024 69.09 69.60 68.69 69.19 68.89 41,700
Feb 6, 2024 68.41 69.58 67.94 69.11 68.81 47,600
Feb 5, 2024 68.71 69.10 68.00 68.86 68.56 70,700
Feb 2, 2024 68.81 69.58 68.69 69.41 69.11 94,500
Feb 1, 2024 69.46 69.53 68.26 69.47 69.17 100,800
Jan 31, 2024 69.56 70.60 68.53 68.93 68.63 131,500
Jan 30, 2024 69.11 69.92 68.91 69.44 69.14 86,100
Jan 29, 2024 69.43 69.59 68.70 69.56 69.26 66,300
Jan 26, 2024 69.46 69.53 68.66 69.21 68.91 99,200
Jan 25, 2024 70.00 70.00 68.16 69.00 68.70 90,200
Jan 24, 2024 69.90 70.00 68.42 68.81 68.51 87,300
Jan 23, 2024 69.20 69.53 67.89 69.09 68.79 117,600
Jan 22, 2024 68.56 68.86 68.04 68.52 68.22 87,700
Jan 19, 2024 67.55 68.15 66.60 68.03 67.74 84,700
Jan 18, 2024 66.26 67.47 66.26 67.31 67.02 68,300
Jan 17, 2024 66.50 67.18 65.96 66.25 65.96 78,100
Jan 16, 2024 65.73 67.10 65.65 66.77 66.48 107,900
Jan 12, 2024 67.57 68.29 65.97 66.25 65.96 48,700
Jan 11, 2024 66.05 67.10 65.08 66.79 66.50 97,600
Jan 10, 2024 65.57 66.29 65.30 66.00 65.71 78,500
Jan 9, 2024 65.14 65.87 64.91 65.76 65.47 62,200
Jan 8, 2024 65.40 66.14 65.35 65.85 65.56 65,700
Jan 5, 2024 65.49 66.11 64.91 65.12 64.84 90,200
Jan 4, 2024 66.81 67.04 65.84 66.64 66.35 89,500
Jan 3, 2024 68.31 68.58 66.63 66.63 66.34 64,300
Jan 2, 2024 69.33 69.61 68.00 68.67 68.37 159,600
Dec 29, 2023 69.79 69.79 68.84 69.15 68.85 47,100
Dec 28, 2023 69.67 69.74 69.22 69.62 69.32 45,100
Dec 27, 2023 69.35 69.41 68.42 69.36 69.06 45,400
Dec 26, 2023 68.98 69.48 68.02 69.13 68.83 46,600
Dec 22, 2023 68.64 69.78 68.10 68.64 68.34 40,500
Dec 21, 2023 68.25 68.58 67.86 68.13 67.83 41,400
Dec 20, 2023 69.36 70.17 67.97 67.97 67.68 102,300
Dec 19, 2023 68.05 69.40 68.05 69.17 68.87 81,700
Dec 18, 2023 68.17 68.42 67.29 67.95 67.66 115,500
Dec 15, 2023 68.51 68.55 67.58 67.93 67.64 184,800
Dec 14, 2023 67.26 68.75 67.11 68.34 68.04 96,000
Dec 13, 2023 65.88 67.17 65.12 67.14 66.85 229,700
Dec 12, 2023 65.05 65.68 64.37 65.58 65.30 51,900
Dec 11, 2023 64.71 65.71 64.32 65.06 64.78 59,300
Dec 8, 2023 63.81 65.20 63.81 64.88 64.60 51,900
Dec 7, 2023 63.53 64.30 63.51 64.05 63.77 49,000
Dec 6, 2023 63.62 64.63 63.45 63.61 63.33 126,600
Dec 5, 2023 64.24 64.24 62.93 63.05 62.78 34,200
Dec 4, 2023 64.40 65.42 64.03 64.49 64.21 78,300
Dec 1, 2023 62.96 64.64 62.29 64.39 64.11 65,600
Nov 30, 2023 0.30 Dividend
Nov 30, 2023 62.86 63.36 62.03 62.88 62.61 58,700
Nov 29, 2023 63.95 64.72 62.84 63.24 62.67 62,900
Nov 28, 2023 63.93 64.40 63.39 63.48 62.91 29,500
Nov 27, 2023 64.51 64.51 63.77 63.77 63.19 64,300
Nov 24, 2023 64.95 65.05 64.19 64.41 63.83 124,400
Nov 22, 2023 64.72 65.18 64.40 64.59 64.00 37,800
Nov 21, 2023 64.47 64.47 64.16 64.41 63.83 31,300
Nov 20, 2023 64.47 64.82 64.19 64.60 64.01 42,400
Nov 17, 2023 64.32 64.63 63.94 64.39 63.81 74,800
Nov 16, 2023 63.57 63.90 63.05 63.82 63.24 54,200
Nov 15, 2023 64.68 65.44 63.84 63.92 63.34 46,500
Nov 14, 2023 63.33 64.39 63.33 64.30 63.72 77,800
Nov 13, 2023 62.70 62.84 61.96 62.02 61.46 111,700
Nov 10, 2023 62.67 63.07 62.40 62.92 62.35 51,800
Nov 9, 2023 63.24 63.24 62.07 62.52 61.95 60,900
Nov 8, 2023 63.12 63.59 62.40 63.03 62.46 58,600
Nov 7, 2023 62.79 63.18 61.48 63.10 62.53 47,800
Nov 6, 2023 62.88 63.30 62.18 63.11 62.54 64,000
Nov 3, 2023 61.49 62.85 61.37 62.59 62.02 62,800
Nov 2, 2023 60.80 61.15 60.18 60.97 60.42 96,700
Nov 1, 2023 60.50 60.82 60.23 60.56 60.01 82,400
Oct 31, 2023 60.45 60.45 59.58 60.19 59.64 79,700
Oct 30, 2023 59.64 60.39 59.38 60.21 59.66 83,100
Oct 27, 2023 59.07 60.14 57.88 59.24 58.70 121,400
Oct 26, 2023 59.34 59.76 58.58 59.15 58.61 120,900
Oct 25, 2023 59.20 60.33 58.99 59.02 58.49 103,500
Oct 24, 2023 60.08 60.58 59.03 59.76 59.22 106,000
Oct 23, 2023 58.72 60.51 58.72 60.00 59.46 132,800
Oct 20, 2023 60.41 60.41 57.62 59.03 58.50 162,700
Oct 19, 2023 56.25 59.45 56.25 57.99 57.46 191,900
Oct 18, 2023 62.41 62.88 61.43 61.48 60.92 95,100
Oct 17, 2023 61.92 63.26 61.92 62.61 62.04 62,400
Oct 16, 2023 62.07 63.58 61.43 62.24 61.68 54,200
Oct 13, 2023 61.91 62.03 60.85 61.42 60.86 98,500
Oct 12, 2023 62.85 63.21 61.62 62.15 61.59 56,900
Oct 11, 2023 63.42 63.65 62.69 62.87 62.30 40,600
Oct 10, 2023 62.58 63.39 62.58 63.27 62.70 68,500
Oct 9, 2023 62.16 62.68 61.35 62.58 62.01 46,400
Oct 6, 2023 61.28 62.77 61.12 62.38 61.82 68,800
Oct 5, 2023 62.80 62.99 61.59 61.73 61.17 75,200
Oct 4, 2023 63.09 63.59 62.08 62.44 61.87 75,600
Oct 3, 2023 62.55 63.93 62.13 63.23 62.66 133,700
Oct 2, 2023 61.66 63.16 61.41 62.73 62.16 121,300
Sep 29, 2023 63.00 64.16 61.88 62.10 61.54 59,400
Sep 28, 2023 62.54 63.21 62.40 62.75 62.18 81,000
Sep 27, 2023 62.31 64.06 62.17 62.47 61.90 38,700
Sep 26, 2023 62.75 63.25 61.98 62.22 61.66 67,600
Sep 25, 2023 62.91 63.38 62.55 62.90 62.33 49,600
Sep 22, 2023 63.71 63.71 62.79 63.00 62.43 104,300
Sep 21, 2023 63.71 63.80 62.78 63.66 63.08 117,500
Sep 20, 2023 64.61 65.30 64.04 64.11 63.53 57,400
Sep 19, 2023 65.28 65.45 64.00 64.18 63.60 60,600
Sep 18, 2023 66.32 66.32 65.15 65.51 64.92 79,200
Sep 15, 2023 67.11 67.11 65.83 66.15 65.55 292,100
Sep 14, 2023 65.93 67.01 65.37 66.91 66.30 153,000
Sep 13, 2023 65.29 66.00 64.62 65.54 64.95 99,700
Sep 12, 2023 63.43 65.40 62.17 65.35 64.76 96,400
Sep 11, 2023 64.57 64.81 63.98 64.29 63.71 74,300
Sep 8, 2023 63.96 64.62 63.77 64.41 63.83 69,200
Sep 7, 2023 64.50 64.65 63.63 64.05 63.47 115,700
Sep 6, 2023 65.10 65.78 64.42 64.78 64.19 63,800
Sep 5, 2023 67.32 67.32 64.44 65.23 64.64 92,800
Sep 1, 2023 67.89 68.10 67.28 67.37 66.76 59,100
Aug 31, 2023 0.30 Dividend
Aug 31, 2023 67.49 68.03 67.35 67.40 66.79 50,500
Aug 30, 2023 67.48 68.21 67.47 67.80 66.89 46,000
Aug 29, 2023 66.76 67.87 66.76 67.73 66.82 27,000
Aug 28, 2023 66.62 67.30 66.45 66.81 65.91 99,400
Aug 25, 2023 66.92 67.12 66.15 66.53 65.64 35,900
Aug 24, 2023 67.15 67.68 66.77 66.85 65.95 81,500
Aug 23, 2023 66.42 67.25 65.89 67.14 66.24 40,500
Aug 22, 2023 66.28 66.57 66.01 66.28 65.39 63,000
Aug 21, 2023 65.87 66.22 65.59 65.87 64.98 48,200
Aug 18, 2023 65.55 66.45 65.55 65.97 65.08 98,600
Aug 17, 2023 66.71 67.70 65.88 66.16 65.27 43,100
Aug 16, 2023 66.88 67.71 66.68 66.71 65.81 42,400
Aug 15, 2023 67.61 67.78 66.94 67.17 66.27 49,900
Aug 14, 2023 68.39 68.39 67.40 68.01 67.10 45,500
Aug 11, 2023 68.42 68.73 68.05 68.60 67.68 42,600
Aug 10, 2023 68.53 69.00 67.94 68.83 67.90 62,800
Aug 9, 2023 68.23 68.93 68.08 68.38 67.46 47,500
Aug 8, 2023 67.62 68.07 66.96 68.07 67.15 44,500
Aug 7, 2023 68.01 68.95 68.01 68.32 67.40 49,700
Aug 4, 2023 68.74 68.85 67.89 68.06 67.15 34,300
Aug 3, 2023 67.85 69.00 67.33 68.51 67.59 64,000
Aug 2, 2023 68.45 69.33 68.36 68.44 67.52 39,600
Aug 1, 2023 68.51 69.44 68.51 69.15 68.22 37,500
Jul 31, 2023 68.69 69.53 68.69 69.32 68.39 49,800
Jul 28, 2023 70.34 70.64 68.61 68.73 67.81 57,900
Jul 27, 2023 70.81 70.94 69.85 70.07 69.13 58,600
Jul 26, 2023 70.10 71.16 70.09 70.55 69.60 80,200
Jul 25, 2023 70.35 70.69 69.44 70.23 69.29 65,900
Jul 24, 2023 70.70 70.80 69.60 70.32 69.37 83,800
Jul 21, 2023 70.42 72.74 70.27 70.81 69.86 114,800
Jul 20, 2023 72.06 72.32 68.53 69.94 69.00 207,700
Jul 19, 2023 73.26 74.08 73.26 73.60 72.61 80,800
Jul 18, 2023 72.57 73.97 72.57 73.68 72.69 72,100
Jul 17, 2023 71.02 72.62 71.02 72.42 71.45 75,500
Jul 14, 2023 70.66 71.49 70.16 71.42 70.46 55,600
Jul 13, 2023 71.13 71.84 70.69 70.85 69.90 81,800
Jul 12, 2023 71.32 71.73 70.87 70.96 70.01 103,700
Jul 11, 2023 69.98 70.62 69.98 70.35 69.40 44,500
Jul 10, 2023 68.82 70.19 68.82 69.58 68.64 64,900
Jul 7, 2023 67.22 68.97 67.22 68.70 67.78 76,500
Jul 6, 2023 67.02 67.63 66.33 67.25 66.35 71,900
Jul 5, 2023 70.41 70.41 67.08 67.67 66.76 158,800
Jul 3, 2023 70.25 70.86 70.25 70.46 69.51 36,700
Jun 30, 2023 70.89 71.17 70.14 70.45 69.50 83,900
Jun 29, 2023 69.10 70.60 68.64 70.44 69.49 62,700
Jun 28, 2023 70.25 70.28 68.67 68.87 67.94 73,600
Jun 27, 2023 69.65 70.25 69.32 70.07 69.13 64,700
Jun 26, 2023 68.74 69.89 68.74 69.18 68.25 77,100
Jun 23, 2023 69.04 69.57 68.30 69.04 68.11 243,600
Jun 22, 2023 70.76 70.89 69.72 69.87 68.93 134,600
Jun 21, 2023 70.38 71.65 70.30 70.86 69.91 69,000
Jun 20, 2023 69.97 70.80 69.31 70.57 69.62 88,100
Jun 16, 2023 70.80 71.12 69.84 70.20 69.26 265,300
Jun 15, 2023 69.45 70.72 68.78 70.16 69.22 122,100
Jun 14, 2023 69.30 70.30 69.19 69.76 68.82 132,700
Jun 13, 2023 69.57 70.07 68.91 69.15 68.22 80,200
Jun 12, 2023 69.17 69.48 68.73 69.20 68.27 64,000
Jun 9, 2023 70.12 70.50 68.85 68.95 68.02 38,300
Jun 8, 2023 69.95 70.15 69.18 70.02 69.08 95,600
Jun 7, 2023 69.23 70.99 69.03 69.84 68.90 133,000
Jun 6, 2023 67.93 70.29 67.93 69.08 68.15 115,700
Jun 5, 2023 68.54 68.58 67.16 67.77 66.86 73,400
Jun 2, 2023 66.83 69.37 66.83 69.24 68.31 76,400
Jun 1, 2023 64.78 66.52 64.21 65.99 65.10 69,500
May 31, 2023 0.30 Dividend
May 31, 2023 64.81 65.18 63.90 64.89 64.02 79,000
May 30, 2023 65.89 66.73 65.11 65.11 63.94 57,300
May 26, 2023 65.55 66.08 65.46 65.83 64.65 44,200
May 25, 2023 65.86 66.33 65.46 65.71 64.53 68,600
May 24, 2023 65.85 65.96 64.75 65.77 64.59 148,600
May 23, 2023 67.50 67.82 65.87 66.08 64.89 158,000
May 22, 2023 68.00 68.31 66.82 67.52 66.31 62,800
May 19, 2023 68.05 68.05 67.24 67.67 66.45 134,300
May 18, 2023 66.15 67.36 66.15 67.36 66.15 56,700
May 17, 2023 65.73 67.01 65.65 66.19 65.00 59,300
May 16, 2023 66.28 67.69 65.28 65.56 64.38 121,300
May 15, 2023 65.65 66.48 65.63 66.36 65.17 110,200
May 12, 2023 66.34 67.08 65.42 65.66 64.48 43,300
May 11, 2023 66.76 67.39 65.45 66.04 64.85 65,000
May 10, 2023 68.05 69.36 65.95 67.27 66.06 85,100
May 9, 2023 66.81 67.97 65.76 67.30 66.09 72,500
May 8, 2023 68.19 68.50 66.41 66.99 65.79 54,100
May 5, 2023 68.82 69.18 67.39 67.79 66.57 108,500
May 4, 2023 69.15 69.15 67.40 67.78 66.56 82,300
May 3, 2023 70.34 70.91 69.60 69.69 68.44 77,800
May 2, 2023 69.77 70.41 68.74 70.09 68.83 84,100
May 1, 2023 69.10 70.60 68.96 69.60 68.35 48,700
Apr 28, 2023 69.11 70.31 68.61 69.36 68.11 65,100
Apr 27, 2023 68.31 69.30 68.31 69.16 67.92 73,000
Apr 26, 2023 68.75 69.33 67.60 68.07 66.85 80,500
Apr 25, 2023 70.58 70.58 69.02 69.24 67.99 85,300
Apr 24, 2023 72.59 73.05 71.03 71.32 70.04 78,000

Related Tickers

FLL Full House Resorts, Inc.
5.37
+4.68%
 
GDEN Golden Entertainment, Inc.
34.86
+0.55%
 
CNTY Century Casinos, Inc.
3.1100
+2.98%
 
RRR Red Rock Resorts, Inc.
58.93
+0.98%
 
BALY Bally's Corporation
14.17
0.00%
 
PLYA Playa Hotels & Resorts N.V.
9.20
+2.79%
 
CZR Caesars Entertainment, Inc.
39.12
+1.82%
 
BYD Boyd Gaming Corporation
63.60
+0.57%
 
MGM MGM Resorts International
42.85
+0.99%
 
MLCO Melco Resorts & Entertainment Limited
6.20
+0.49%