Education
About Us
Working with TipRanks
Follow Us
Monarch Casino & Resort (MCRI)
NASDAQ:MCRI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 13, 2026
100.40
102.84
99.78
100.41
100.41
+0.75%
145,638
1.50
Mar 12, 2026
97.87
101.00
97.48
99.66
99.66
+0.76%
214,823
2.24
Mar 11, 2026
97.65
99.27
96.26
98.91
98.91
+1.03%
107,441
1.12
Mar 10, 2026
97.07
98.87
95.68
97.90
97.90
+0.17%
128,255
1.34
Mar 09, 2026
97.40
98.29
94.39
97.73
97.73
-0.82%
125,856
1.32
Mar 06, 2026
97.45
98.85
95.95
98.54
98.54
-0.09%
141,236
1.51
Mar 05, 2026
98.17
98.94
96.89
98.63
98.63
+0.05%
83,447
0.89
Mar 04, 2026
97.55
99.46
95.45
98.58
98.58
+2.05%
92,249
0.99
Mar 03, 2026
95.20
97.94
94.08
96.60
96.60
-0.27%
215,209
2.36
Mar 02, 2026
94.70
96.90
93.68
96.86
96.86
+1.11%
80,644
0.89
Feb 27, 2026
96.70
96.70
94.32
96.10
95.80
-1.07%
149,143
1.64
Feb 26, 2026
96.03
97.14
94.81
97.14
96.84
+1.28%
89,199
0.98
Feb 25, 2026
95.81
95.91
93.93
95.91
95.61
+0.23%
75,998
0.84
Feb 24, 2026
94.93
96.88
94.93
95.69
95.39
+1.33%
60,046
0.67
Feb 23, 2026
95.60
95.90
92.05
94.43
94.14
-1.01%
120,304
1.34
Feb 20, 2026
96.27
96.56
94.89
95.39
95.09
-0.74%
125,678
1.40
Feb 19, 2026
94.10
96.41
93.80
96.10
95.80
+1.48%
115,435
1.29
Feb 18, 2026
93.61
95.46
93.59
94.70
94.40
+1.19%
114,011
1.28
Feb 17, 2026
93.58
94.00
92.25
93.59
93.30
+0.28%
60,979
0.68
Feb 16, 2026
93.96
95.35
92.93
93.33
93.04
0.00%
0
0.00
Feb 13, 2026
93.96
95.35
92.93
93.33
93.04
-0.60%
77,923
0.86
Feb 12, 2026
97.21
98.45
93.22
93.89
93.60
-2.58%
90,902
1.00
Feb 11, 2026
100.46
101.07
96.28
96.38
96.08
-3.84%
80,126
0.88
Feb 10, 2026
99.25
100.40
98.84
100.23
99.92
+1.33%
81,612
0.90
Feb 09, 2026
98.23
99.09
96.56
98.91
98.60
+0.04%
213,251
2.41
Feb 06, 2026
95.50
100.00
95.50
98.87
98.56
+3.54%
211,787
2.44
Feb 05, 2026
88.92
96.35
88.47
95.49
95.19
+2.34%
186,599
2.21
Feb 04, 2026
94.47
97.06
92.96
93.31
93.02
-0.54%
149,846
1.80
Feb 03, 2026
91.62
95.15
91.54
93.82
93.53
+2.07%
316,289
3.99
Feb 02, 2026
91.93
92.54
91.58
91.92
91.63
+0.43%
122,314
1.55
Jan 30, 2026
90.12
91.76
89.48
91.53
91.24
+1.47%
129,580
1.66
Jan 29, 2026
90.33
91.54
89.75
90.20
89.92
-0.10%
80,595
1.02
Jan 28, 2026
89.61
90.89
89.38
90.29
90.01
+0.78%
86,132
1.04
Jan 27, 2026
89.16
89.68
88.34
89.59
89.31
+0.01%
67,233
0.81
Jan 26, 2026
90.35
90.70
89.50
89.58
89.30
-0.87%
76,211
0.91
Jan 23, 2026
90.80
91.20
89.91
90.37
90.09
-1.30%
59,617
0.71
Jan 22, 2026
90.51
91.83
90.51
91.56
91.27
+1.10%
89,701
1.07
Jan 21, 2026
89.46
90.75
88.61
90.56
90.28
+1.41%
112,362
1.36
Jan 20, 2026
89.20
89.52
88.71
89.30
89.02
-1.14%
70,372
0.85
Jan 19, 2026
92.04
92.33
89.92
90.33
90.05
0.00%
0
0.00
Jan 16, 2026
92.04
92.33
89.92
90.33
90.05
-2.00%
91,473
1.07
Jan 15, 2026
91.56
92.73
90.67
92.17
91.88
+0.66%
133,443
1.55
Jan 14, 2026
92.08
94.26
90.76
91.57
91.28
-0.46%
72,756
0.84
Jan 13, 2026
93.04
94.05
91.84
91.99
91.70
-1.13%
66,401
0.77
Jan 12, 2026
92.40
93.55
92.01
93.04
92.75
+0.08%
57,578
0.66
Jan 09, 2026
94.14
94.21
92.28
92.97
92.68
-1.20%
68,131
0.78
Jan 08, 2026
92.26
94.50
92.05
94.10
93.81
+1.81%
87,314
1.01
Jan 07, 2026
93.96
94.53
92.19
92.43
92.14
-1.70%
54,787
0.63
Jan 06, 2026
95.92
95.92
93.77
94.03
93.74
-2.39%
76,242
0.86
Jan 05, 2026
95.65
97.24
90.00
96.33
96.03
+0.30%
74,753
0.85
Rows: