MCRI - MONARCH CASINO & RESORT INC
80.025
0.195 0.244%
Share volume: 61,537
Last Updated: 05-09-2025
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$79.83
0.20
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $79.61 | $79.61 | $80.11 | $80.11 | $78.43 | $78.43 | $80.03 | $80.03 | 61,537 | $61,537.00 |
| 05-08-2025 | $79.50 | $79.50 | $80.55 | $80.55 | $78.34 | $78.34 | $79.83 | $79.83 | 60,975 | $60,975.00 |
| 05-07-2025 | $78.79 | $78.79 | $79.79 | $79.79 | $78.29 | $78.29 | $79.40 | $79.40 | 66,098 | $66,098.00 |
| 05-06-2025 | $77.55 | $77.55 | $78.80 | $78.80 | $77.20 | $77.20 | $78.46 | $78.46 | 70,696 | $70,696.00 |
| 05-05-2025 | $78.40 | $78.40 | $79.14 | $79.14 | $77.88 | $77.88 | $78.23 | $78.23 | 84,522 | $84,522.00 |
| 05-02-2025 | $78.53 | $78.53 | $79.88 | $79.88 | $78.53 | $78.53 | $79.26 | $79.26 | 65,098 | $65,098.00 |
| 05-01-2025 | $77.51 | $77.51 | $79.49 | $79.49 | $76.96 | $76.96 | $78.19 | $78.19 | 69,376 | $69,376.00 |
| 04-30-2025 | $77.55 | $77.55 | $78.49 | $78.49 | $76.05 | $76.05 | $78.19 | $78.19 | 102,295 | $102,295.00 |
| 04-29-2025 | $76.67 | $76.67 | $78.51 | $78.51 | $76.45 | $76.45 | $78.17 | $78.17 | 69,191 | $69,191.00 |
| 04-28-2025 | $77.49 | $77.49 | $78.42 | $78.42 | $76.19 | $76.19 | $77.22 | $77.22 | 98,625 | $98,625.00 |
