Education
About Us
Working with TipRanks
Follow Us
Monarch Casino & Resort (MCRI)
NASDAQ:MCRI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
100.03
101.06
99.01
100.65
100.65
+1.19%
100,999
1.08
Dec 17, 2025
98.90
99.98
98.90
99.47
99.47
+0.37%
51,913
0.55
Dec 16, 2025
100.61
100.89
98.96
99.10
99.10
-1.03%
84,604
0.90
Dec 15, 2025
98.85
100.50
98.38
100.13
100.13
+1.37%
117,038
1.26
Dec 12, 2025
98.10
99.17
97.99
98.78
98.78
+0.40%
127,521
1.37
Dec 11, 2025
97.30
98.43
97.30
98.39
98.39
+1.19%
85,168
0.90
Dec 10, 2025
96.11
98.02
95.84
97.23
97.23
+1.33%
120,886
1.30
Dec 09, 2025
95.95
96.99
95.66
95.95
95.95
-0.10%
40,665
0.43
Dec 08, 2025
96.64
96.91
95.81
96.05
96.05
+0.04%
108,990
1.17
Dec 05, 2025
96.54
96.97
95.88
96.01
96.01
-0.17%
55,153
0.59
Dec 04, 2025
95.63
96.42
95.63
96.17
96.17
+0.18%
63,448
0.68
Dec 03, 2025
96.32
97.01
95.91
96.00
96.00
-0.26%
59,690
0.64
Dec 02, 2025
96.35
97.37
95.54
96.25
96.25
-0.03%
153,735
1.60
Dec 01, 2025
95.82
97.26
95.82
96.28
96.28
0.00%
98,397
1.03
Nov 28, 2025
96.72
97.25
96.00
96.58
96.28
-0.08%
51,560
0.53
Nov 26, 2025
96.95
99.39
96.75
96.96
96.66
-0.16%
112,884
1.18
Nov 25, 2025
96.68
98.98
96.21
97.42
97.12
+1.80%
130,282
1.37
Nov 24, 2025
96.42
97.29
95.80
96.00
95.70
-0.32%
80,167
0.84
Nov 21, 2025
95.39
97.51
95.39
96.61
96.31
+1.78%
88,757
0.94
Nov 20, 2025
95.59
95.95
94.50
95.22
94.92
+0.88%
124,197
1.32
Nov 19, 2025
94.57
95.47
94.14
94.68
94.38
+0.03%
68,311
0.73
Nov 18, 2025
94.60
96.39
94.58
94.95
94.66
+0.80%
62,067
0.66
Nov 17, 2025
95.17
96.18
94.25
94.49
94.20
-0.84%
98,692
1.06
Nov 14, 2025
95.64
96.82
95.35
95.59
95.29
-0.44%
83,140
0.90
Nov 13, 2025
95.13
96.51
95.13
96.31
96.01
+0.77%
76,014
0.81
Nov 12, 2025
96.19
97.25
94.39
95.87
95.57
+0.49%
78,554
0.84
Nov 11, 2025
94.50
96.21
94.06
95.70
95.40
+1.49%
92,013
0.99
Nov 10, 2025
93.47
95.38
93.05
94.59
94.30
+2.41%
58,830
0.63
Nov 07, 2025
92.33
93.37
90.76
92.65
92.36
+0.81%
59,657
0.64
Nov 06, 2025
92.42
92.53
91.11
92.19
91.90
+1.32%
66,535
0.71
Nov 05, 2025
90.42
91.35
89.38
91.27
90.99
+1.90%
100,215
1.07
Nov 04, 2025
90.17
90.32
89.21
89.85
89.57
-0.04%
65,488
0.70
Nov 03, 2025
88.48
90.60
88.48
90.17
89.89
+0.42%
146,137
1.57
Oct 31, 2025
89.70
92.24
88.47
90.07
89.79
+0.73%
339,472
3.81
Oct 30, 2025
89.13
90.26
88.13
89.70
89.42
+1.04%
92,960
1.03
Oct 29, 2025
92.00
93.07
88.40
89.05
88.77
-3.06%
76,714
0.85
Oct 28, 2025
92.79
93.56
91.67
92.15
91.86
-0.79%
90,089
0.99
Oct 27, 2025
91.76
93.83
91.17
93.17
92.88
+1.96%
76,752
0.83
Oct 24, 2025
93.40
93.40
91.06
91.66
91.38
-1.12%
67,482
0.72
Oct 23, 2025
93.75
94.73
92.21
92.99
92.70
+0.08%
75,908
0.80
Oct 22, 2025
94.80
94.80
90.17
93.21
92.92
-3.82%
122,769
1.28
Oct 21, 2025
96.47
97.96
95.26
97.22
96.91
+1.03%
137,596
1.43
Oct 20, 2025
94.88
97.42
94.78
96.52
96.22
+2.36%
164,625
1.69
Oct 17, 2025
94.79
96.21
94.32
94.59
94.29
+0.18%
105,606
1.06
Oct 16, 2025
95.38
95.95
94.07
94.71
94.42
-0.24%
67,619
0.65
Oct 15, 2025
96.51
97.18
95.00
95.23
94.93
-0.81%
83,648
0.74
Oct 14, 2025
95.04
97.28
94.85
96.31
96.01
+1.26%
57,986
0.50
Oct 13, 2025
97.09
98.25
95.41
95.41
95.11
-1.08%
59,734
0.51
Oct 10, 2025
97.98
97.98
95.29
96.75
96.45
-0.95%
83,601
0.71
Oct 09, 2025
98.00
99.36
96.51
97.98
97.68
+0.27%
165,922
1.41
Rows: