Canada markets closed

Monarch Casino & Resort, Inc. (MCRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.90+0.13 (+0.19%)
At close: 04:00PM EDT
68.90 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202468.7369.2968.7368.9068.9082,302
May 08, 202468.4969.3568.4968.7768.7795,800
May 07, 202468.9769.1968.6968.9468.94112,500
May 06, 202469.3969.6168.4968.6068.6056,900
May 03, 202468.8469.4667.8669.0169.01114,000
May 02, 202468.7268.8267.5068.1568.1597,400
May 01, 202467.8269.4567.5068.4768.47105,700
Apr 30, 202468.5168.6567.6067.7767.77114,600
Apr 29, 202468.1969.2467.7969.0369.0392,300
Apr 26, 202468.2768.7867.3468.0768.0790,200
Apr 25, 202468.4768.9468.1168.5568.5567,100
Apr 24, 202468.9969.7568.8668.9268.9257,000
Apr 23, 202468.7570.0268.1469.4569.4599,500
Apr 22, 202467.3469.5167.3468.3168.31219,500
Apr 19, 202466.3067.8366.3067.3467.3493,800
Apr 18, 202467.3367.3364.5066.5466.54203,500
Apr 17, 202470.7071.7269.2269.5769.57106,800
Apr 16, 202470.0570.5669.3270.3970.3972,200
Apr 15, 202470.7071.4070.5170.5570.5573,400
Apr 12, 202471.7271.7670.5670.5670.5651,100
Apr 11, 202471.9272.3271.7572.2372.2373,200
Apr 10, 202472.0872.3871.0971.7871.7890,800
Apr 09, 202472.5573.2872.2873.1973.1949,400
Apr 08, 202472.6072.8571.5972.2172.2160,300
Apr 05, 202472.2272.6171.8172.1972.19109,500
Apr 04, 202473.8874.0772.1872.2872.2878,100
Apr 03, 202472.6673.7272.6673.2973.2968,200
Apr 02, 202473.5173.6772.6873.0573.05102,400
Apr 01, 202475.4075.4073.9674.1274.1290,000
Mar 28, 202474.5075.3874.2074.9974.9997,000
Mar 27, 202473.9374.2873.5974.1774.1767,200
Mar 26, 202472.8774.1172.8774.0074.00124,600
Mar 25, 202473.4073.4272.3872.4672.4654,000
Mar 22, 202473.5373.5372.6073.2073.2058,500
Mar 21, 202472.1473.2572.0973.1673.1680,400
Mar 20, 202470.4971.9569.6771.8171.8171,800
Mar 19, 202470.4871.1970.3970.7670.76178,600
Mar 18, 202470.8171.1970.3070.4870.48109,700
Mar 15, 202470.9271.8970.4270.8870.881,200,600
Mar 14, 202471.7971.8871.0071.3371.33151,200
Mar 13, 202471.2072.5771.0172.1272.12152,800
Mar 12, 202471.2771.7170.6771.0771.07174,700
Mar 11, 202469.7372.0469.7370.9270.92231,000
Mar 08, 202470.4170.5969.0469.3969.3974,200
Mar 07, 202469.7170.0569.4269.9669.9661,600
Mar 06, 202469.6469.8469.0669.2469.2461,700
Mar 05, 202468.7469.2668.4469.0169.01117,000
Mar 04, 202468.7669.3268.1468.7768.77133,000
Mar 01, 202470.5070.5067.8068.6268.62150,600
Feb 29, 202469.0070.4268.4870.3570.35149,400
Feb 29, 20240.3 Dividend
Feb 28, 202468.0969.9168.0969.2268.92124,800
Feb 27, 202468.5368.8568.1768.6168.31106,100
Feb 26, 202468.7469.1068.2468.2567.95106,600
Feb 23, 202469.0369.8468.7669.0968.79109,200
Feb 22, 202468.8868.9268.1668.7368.43196,300
Feb 21, 202467.3868.9367.2868.5468.24191,400
Feb 20, 202467.3368.3267.2867.7967.50145,100
Feb 16, 202468.8469.0567.9068.0367.74108,700
Feb 15, 202468.5069.2768.0069.0068.70170,100
Feb 14, 202468.9569.5468.2769.0468.7499,300
Feb 13, 202468.7569.7068.0068.6068.3096,800
Feb 12, 202470.2070.8869.7470.2669.9699,300
Feb 09, 202470.9471.1069.9670.5270.21127,600
Feb 08, 202469.5670.8669.5070.8070.49106,400
Feb 07, 202469.0969.6068.6969.1968.8941,700
Feb 06, 202468.4169.5867.9469.1168.8147,600
Feb 05, 202468.7169.1068.0068.8668.5670,700
Feb 02, 202468.8169.5868.6969.4169.1194,500
Feb 01, 202469.4669.5368.2669.4769.17100,800
Jan 31, 202469.5670.6068.5368.9368.63131,500
Jan 30, 202469.1169.9268.9169.4469.1486,100
Jan 29, 202469.4369.5968.7069.5669.2666,300
Jan 26, 202469.4669.5368.6669.2168.9199,200
Jan 25, 202470.0070.0068.1669.0068.7090,200
Jan 24, 202469.9070.0068.4268.8168.5187,300
Jan 23, 202469.2069.5367.8969.0968.79117,600
Jan 22, 202468.5668.8668.0468.5268.2287,700
Jan 19, 202467.5568.1566.6068.0367.7484,700
Jan 18, 202466.2667.4766.2667.3167.0268,300
Jan 17, 202466.5067.1865.9666.2565.9678,100
Jan 16, 202465.7367.1065.6566.7766.48107,900
Jan 12, 202467.5768.2965.9766.2565.9648,700
Jan 11, 202466.0567.1065.0866.7966.5097,600
Jan 10, 202465.5766.2965.3066.0065.7178,500
Jan 09, 202465.1465.8764.9165.7665.4762,200
Jan 08, 202465.4066.1465.3565.8565.5665,700
Jan 05, 202465.4966.1164.9165.1264.8490,200
Jan 04, 202466.8167.0465.8466.6466.3589,500
Jan 03, 202468.3168.5866.6366.6366.3464,300
Jan 02, 202469.3369.6168.0068.6768.37159,600
Dec 29, 202369.7969.7968.8469.1568.8547,100
Dec 28, 202369.6769.7469.2269.6269.3245,100
Dec 27, 202369.3569.4168.4269.3669.0645,400
Dec 26, 202368.9869.4868.0269.1368.8346,600
Dec 22, 202368.6469.7868.1068.6468.3440,500
Dec 21, 202368.2568.5867.8668.1367.8341,400
Dec 20, 202369.3670.1767.9767.9767.68102,300
Dec 19, 202368.0569.4068.0569.1768.8781,700
Dec 18, 202368.1768.4267.2967.9567.66115,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...