Monarch Casino & Resort (MCRI)
NASDAQ:MCRI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
100.29
102.86
98.35
98.47
98.47
-0.44%
182,612
1.63
Apr 07, 2026
98.16
99.70
97.94
98.91
98.91
+0.76%
115,367
1.03
Apr 06, 2026
96.53
98.58
94.86
98.16
98.16
+1.53%
100,568
0.90
Apr 03, 2026
95.61
96.71
91.55
96.68
96.68
0.00%
0
0.00
Apr 02, 2026
95.61
96.71
91.55
96.68
96.68
+0.26%
210,660
1.91
Apr 01, 2026
95.79
97.50
95.38
96.43
96.43
+0.87%
80,362
0.73
Mar 31, 2026
94.81
96.63
93.94
95.60
95.60
+1.45%
137,584
1.27
Mar 30, 2026
94.47
95.07
89.22
94.23
94.23
+0.27%
102,306
0.95
Mar 27, 2026
96.37
96.37
93.49
93.98
93.98
-3.33%
80,195
0.75
Mar 26, 2026
99.18
100.37
96.97
97.22
97.22
-2.26%
89,880
0.84
Mar 25, 2026
99.47
99.96
98.80
99.47
99.47
+0.60%
77,378
0.73
Mar 24, 2026
97.61
99.03
97.61
98.88
98.88
+0.63%
94,715
0.91
Mar 23, 2026
98.05
99.28
97.61
98.26
98.26
+1.82%
97,495
0.94
Mar 20, 2026
97.88
98.88
94.94
96.50
96.50
-1.13%
393,001
3.99
Mar 19, 2026
96.15
98.02
95.43
97.60
97.60
+1.24%
87,541
0.89
Mar 18, 2026
96.94
98.39
94.57
96.40
96.40
-0.80%
124,128
1.24
Mar 17, 2026
98.60
99.77
97.10
97.18
97.18
-1.27%
94,258
0.94
Mar 16, 2026
100.76
100.76
97.38
98.43
98.43
-1.97%
155,013
1.58
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
Rows: