Monarch Casino & Resort, Inc. - Common Stock (MCRI)

89.41Last Price

+0.03 (0.03%)Change

Monarch Casino is a hospitality and gaming company that operates a range of entertainment venues, primarily focused on casino gaming and hotel accommodations

They provide a luxurious experience for guests through their state-of-the-art gaming facilities, which include a variety of table games and slot machines. In addition to gaming, Monarch Casino also offers dining options, live entertainment, and a full-service hotel, creating a comprehensive entertainment destination for visitors. The company is dedicated to delivering exceptional customer service and a vibrant atmosphere, positioning itself as a prominent player in the gaming and resort industry.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	90.93	90.95	89.06	89.38	181,350	89.38
3/03/2025	91.66	93.08	90.50	91.28	107,926	91.28
2/28/2025	90.12	91.63	90.12	91.58	91,056	91.58
2/27/2025	91.48	91.48	90.32	90.49	116,526	90.49
2/26/2025	91.18	92.04	90.58	91.61	178,774	91.61
2/25/2025	90.76	91.21	90.08	90.61	100,761	90.61
2/24/2025	90.17	90.84	89.73	90.22	109,242	90.22
2/21/2025	93.25	93.25	89.16	89.40	194,827	89.40
2/20/2025	90.94	92.87	90.51	92.59	228,356	92.59
2/19/2025	91.30	91.99	90.43	91.38	124,584	91.38
2/18/2025	94.43	94.68	92.00	92.09	133,125	92.09
2/14/2025	94.36	95.25	93.02	94.47	145,995	94.47
2/13/2025	92.60	96.11	92.47	94.16	164,615	94.16
2/12/2025	89.06	93.38	88.10	92.57	230,467	92.57
2/11/2025	84.95	86.00	84.95	85.81	54,063	85.81
2/10/2025	85.91	86.53	84.91	85.41	144,410	85.41
2/07/2025	86.89	87.63	85.00	85.91	97,982	85.91
2/06/2025	85.66	87.38	84.94	86.78	79,913	86.78
2/05/2025	86.05	86.57	85.13	86.44	47,857	86.44
2/04/2025	85.58	86.32	84.50	85.90	67,220	85.90
2/03/2025	82.05	85.46	82.05	84.83	64,702	84.83
1/31/2025	85.58	86.04	84.90	85.34	64,967	85.34
1/30/2025	86.89	87.11	85.23	85.88	58,758	85.88
1/29/2025	85.10	86.47	85.00	86.13	59,422	86.13
1/28/2025	84.62	86.14	84.62	85.55	70,276	85.55
1/27/2025	83.40	85.72	83.02	84.94	101,695	84.94
1/24/2025	83.58	84.53	83.58	84.03	65,096	84.03
1/23/2025	83.39	84.17	83.39	83.87	78,510	83.87
1/22/2025	83.60	84.24	83.31	83.87	69,132	83.87
1/21/2025	84.15	84.95	83.33	83.77	89,251	83.77
1/17/2025	84.42	84.91	83.73	84.05	117,655	84.05
1/16/2025	83.36	84.03	82.79	83.77	73,165	83.77
1/15/2025	83.47	83.74	82.61	83.40	81,103	83.40
1/14/2025	82.27	83.29	81.77	82.57	142,331	82.57
1/13/2025	77.33	79.61	77.33	78.92	110,334	78.92
1/10/2025	78.38	78.92	77.17	78.20	92,350	78.20
1/08/2025	77.82	79.22	77.82	79.10	128,905	79.10
1/07/2025	78.23	78.80	77.73	78.23	212,965	78.23
1/06/2025	78.19	79.50	78.18	78.52	81,440	78.52
1/03/2025	78.04	78.52	76.98	78.24	78,049	78.24
1/02/2025	79.22	79.22	77.55	77.74	59,241	77.74
12/31/2024	78.36	0.00	78.90	78.90	0	78.90
12/30/2024	77.80	78.36	76.73	78.36	73,864	78.36
12/27/2024	78.15	78.69	77.05	78.09	55,469	78.09
12/26/2024	77.97	78.93	77.77	78.63	44,133	78.63
12/24/2024	77.80	78.39	77.06	78.15	34,757	78.15
12/23/2024	78.17	78.41	77.24	77.72	101,980	77.72
12/20/2024	78.44	79.67	77.98	78.28	335,030	78.28
12/19/2024	79.81	80.61	79.03	79.78	54,411	79.78
12/18/2024	82.85	82.85	78.92	79.18	89,419	79.18
12/17/2024	83.05	83.42	82.00	82.16	119,012	82.16
12/16/2024	85.18	86.80	82.78	83.05	204,128	83.05
12/13/2024	87.26	87.31	85.86	87.24	124,010	87.24
12/12/2024	87.15	88.40	86.43	87.56	143,848	87.56
12/11/2024	86.87	87.55	85.96	87.02	167,641	87.02
12/10/2024	84.92	86.48	83.68	86.45	180,236	86.45
12/09/2024	85.49	86.22	85.00	85.22	57,421	85.22
12/06/2024	86.33	86.33	84.97	85.17	52,475	85.17
12/05/2024	86.58	89.06	85.78	86.18	75,262	86.18