Dark

MCRI
Monarch Casino & Resort Inc
stock NASDAQ

At Close

Jun 9, 2025 3:59:30 PM EDT

84.76USD+0.379%(+0.32)59,940

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-84.44)0

After-hours

Jun 9, 2025 4:00:30 PM EDT

84.82USD+0.071%(+0.06)1,139

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	85.470	85.4700	84.2500	84.760	+0.379%	59,940	0.000%
2025-06-06	84.410	84.6300	83.7400	84.440	+1.162%	83,509	+0.379%
2025-06-05	83.430	83.9100	83.1250	83.470	-0.340%	108,500	+1.545%
2025-06-04	84.530	84.8900	83.6300	83.755	-1.372%	49,644	+1.200%
2025-06-03	83.760	85.2823	82.6600	84.920	+1.530%	80,179	-0.188%
2025-06-02	83.370	84.0700	82.1500	83.640	-0.119%	117,415	+1.339%
2025-05-30	83.740	84.4400	83.4250	83.740	-0.333%	105,451	+1.218%
2025-05-29	83.510	84.2999	83.0600	84.020	+0.707%	86,114	+0.881%
2025-05-28	84.030	85.1600	82.3000	83.430	-0.962%	166,907	+1.594%
2025-05-27	82.290	84.4700	81.9150	84.240	+2.832%	66,013	+0.617%
2025-05-23	80.450	82.1200	80.3950	81.920	+0.257%	127,615	+3.467%
2025-05-22	80.630	81.9700	80.5150	81.710	+0.877%	99,774	+3.733%
2025-05-21	81.630	81.9400	80.6100	81.000	-1.842%	91,502	+4.642%
2025-05-20	82.140	82.6700	81.3482	82.520	-0.109%	186,455	+2.714%
2025-05-19	82.240	83.0400	81.8600	82.610	-0.205%	75,414	+2.603%
2025-05-16	82.180	82.8300	81.7400	82.780	+0.608%	68,647	+2.392%
2025-05-15	82.710	83.0750	81.9900	82.280	-0.218%	51,702	+3.014%
2025-05-14	81.770	83.4750	81.7550	82.460	+0.194%	58,575	+2.789%
2025-05-13	82.660	82.9735	81.6950	82.300	+0.354%	52,921	+2.989%
2025-05-12	82.490	83.1700	81.4700	82.010	+2.480%	50,915	+3.353%
2025-05-09	79.610	80.1100	78.4300	80.025	+0.244%	61,538	+5.917%
2025-05-08	79.500	80.5500	78.3400	79.830	+0.542%	60,975	+6.176%
2025-05-07	78.790	79.7900	78.2900	79.400	+1.198%	66,098	+6.751%
2025-05-06	77.550	78.7950	77.2000	78.460	+0.294%	70,696	+8.030%
2025-05-05	78.400	79.1350	77.8800	78.230	-1.300%	84,522	+8.347%
2025-05-02	78.530	79.8800	78.5300	79.260	+1.368%	65,098	+6.939%
2025-05-01	77.510	79.4850	76.9588	78.190	0.000%	69,376	+8.403%
2025-04-30	77.550	78.4900	76.0500	78.190	+0.026%	102,295	+8.403%
2025-04-29	76.670	78.5100	76.4500	78.170	+1.230%	69,191	+8.430%
2025-04-28	77.490	78.4150	76.1900	77.220	-0.348%	98,625	+9.764%
2025-04-25	76.700	77.6750	76.0050	77.490	+0.558%	65,734	+9.382%
2025-04-24	77.300	77.7200	76.1700	77.060	-0.977%	84,432	+9.992%
2025-04-23	78.510	79.8800	76.7300	77.820	+2.354%	123,950	+8.918%
2025-04-22	74.590	76.4400	74.3900	76.030	+3.119%	141,538	+11.482%
2025-04-21	75.360	75.7100	73.6800	73.730	-2.512%	65,958	+14.960%
2025-04-17	74.710	76.9500	74.7100	75.630	+1.123%	105,029	+12.072%
2025-04-16	74.680	75.6050	74.2400	74.790	-0.492%	89,101	+13.331%
2025-04-15	74.640	76.3400	73.6050	75.160	+1.568%	180,579	+12.773%
2025-04-14	75.360	75.3600	72.8750	74.000	-0.831%	91,208	+14.541%
2025-04-11	74.240	75.6367	69.9900	74.620	+0.702%	73,546	+13.589%
2025-04-10	73.860	75.6800	72.9100	74.100	-4.090%	123,018	+14.386%
2025-04-09	71.650	78.3147	71.6500	77.260	+6.683%	136,753	+9.707%
2025-04-08	74.260	75.1100	71.5200	72.420	-0.618%	101,086	+17.039%
2025-04-07	71.390	74.3750	70.0100	72.870	-0.164%	158,507	+16.317%
2025-04-04	72.480	73.4100	70.7400	72.990	-2.328%	141,464	+16.125%
2025-04-03	78.700	81.1000	74.1800	74.730	-5.668%	123,677	+13.422%
2025-04-02	78.250	79.5700	78.2500	79.220	+0.661%	56,033	+6.993%
2025-04-01	77.880	78.9732	77.1800	78.700	+1.222%	82,920	+7.700%
2025-03-31	77.820	79.0300	76.6200	77.750	-0.816%	129,218	+9.016%
2025-03-28	80.630	81.8800	78.2700	78.390	-2.597%	93,378	+8.126%
2025-03-27	81.010	81.0100	80.0000	80.480	-0.801%	111,717	+5.318%
2025-03-26	81.020	81.7700	80.4600	81.130	+0.123%	59,438	+4.474%
2025-03-25	81.140	84.1150	80.7100	81.030	-0.136%	84,542	+4.603%
2025-03-24	82.330	83.9000	80.8700	81.140	-0.062%	91,025	+4.461%
2025-03-21	80.450	81.4500	79.1700	81.190	+0.025%	156,957	+4.397%
2025-03-20	81.500	84.9300	81.0300	81.170	-1.229%	109,485	+4.423%
2025-03-19	81.390	82.8100	81.0850	82.180	+1.033%	83,360	+3.139%
2025-03-18	83.750	83.7850	81.1700	81.340	-2.912%	117,062	+4.205%
2025-03-17	84.440	86.6600	81.3400	83.780	-1.453%	230,604	+1.170%
2025-03-14	84.010	85.2600	83.6950	85.015	+1.571%	89,015	-0.300%
2025-03-13	84.500	84.8800	83.1650	83.700	-1.122%	114,851	+1.266%
2025-03-12	85.630	85.7250	84.3650	84.650	-0.330%	103,983	+0.130%
2025-03-11	85.900	86.1900	84.4700	84.930	-1.175%	110,777	-0.200%
2025-03-10	86.220	86.4750	84.1701	85.940	-0.945%	108,361	-1.373%
2025-03-07	87.370	87.4400	85.9126	86.760	-1.128%	111,280	-2.305%
2025-03-06	87.970	88.9800	86.8600	87.750	-1.171%	90,120	-3.407%
2025-03-05	89.250	90.2100	88.4350	88.790	-0.660%	99,812	-4.539%
2025-03-04	90.930	90.9500	89.0600	89.380	-2.082%	180,209	-5.169%
2025-03-03	91.660	93.0800	90.5000	91.280	-0.328%	106,144	-7.143%
2025-02-28	90.120	91.6300	90.1200	91.580	+1.205%	90,045	-7.447%
2025-02-27	91.480	91.4800	90.3200	90.490	-1.217%	77,053	-6.332%
2025-02-26	91.180	92.0400	90.5850	91.605	+1.098%	138,166	-7.472%
2025-02-25	90.760	91.2100	90.0800	90.610	+0.432%	99,095	-6.456%
2025-02-24	90.170	90.8400	89.7300	90.220	+0.917%	108,494	-6.052%
2025-02-21	93.250	93.2500	89.1600	89.400	-3.445%	149,331	-5.190%
2025-02-20	90.940	92.8700	90.5100	92.590	+1.324%	228,356	-8.457%
2025-02-19	91.300	91.9900	90.4300	91.380	-0.771%	117,987	-7.244%
2025-02-18	94.430	94.6842	92.0000	92.090	-2.519%	129,784	-7.960%
2025-02-14	94.360	95.2450	93.0200	94.470	+0.329%	134,170	-10.278%
2025-02-13	92.600	96.1099	92.4750	94.160	+1.718%	162,529	-9.983%
2025-02-12	89.060	93.3800	88.1000	92.570	+7.878%	228,402	-8.437%
2025-02-11	84.950	86.0000	84.9500	85.810	+0.468%	53,049	-1.224%
2025-02-10	85.910	86.5300	84.9100	85.410	-0.582%	143,950	-0.761%
2025-02-07	86.890	87.6300	85.0000	85.910	-1.003%	96,852	-1.339%
2025-02-06	85.660	87.3800	84.9400	86.780	+0.393%	77,553	-2.328%
2025-02-05	86.050	86.5700	85.1300	86.440	+0.629%	46,202	-1.944%
2025-02-04	85.580	86.3200	84.5000	85.900	+1.261%	57,924	-1.327%
2025-02-03	82.050	85.4600	82.0500	84.830	-0.598%	63,488	-0.083%
2025-01-31	85.580	86.0400	84.9000	85.340	-0.629%	62,363	-0.680%
2025-01-30	86.890	87.1100	85.2300	85.880	-0.290%	51,434	-1.304%
2025-01-29	85.100	86.4700	85.0050	86.130	+0.678%	58,871	-1.591%
2025-01-28	84.620	86.1350	84.6200	85.550	+0.718%	69,195	-0.923%
2025-01-27	83.400	85.7150	83.0200	84.940	+1.083%	85,341	-0.212%
2025-01-24	83.580	84.5300	83.5800	84.030	+0.191%	64,030	+0.869%
2025-01-23	83.390	84.1750	83.3900	83.870	0.000%	54,389	+1.061%
2025-01-22	83.600	84.2400	83.3077	83.870	+0.119%	68,071	+1.061%
2025-01-21	84.150	84.9500	83.3250	83.770	-0.333%	86,643	+1.182%
2025-01-17	84.420	84.9100	83.7287	84.050	+0.334%	95,403	+0.845%
2025-01-16	83.360	84.0300	82.7900	83.770	+0.444%	70,457	+1.182%
2025-01-15	83.470	83.7400	82.6050	83.400	+1.005%	77,420	+1.631%
2025-01-14	82.270	83.2900	81.7700	82.570	+4.625%	140,218	+2.652%
2025-01-13	77.330	79.6050	77.3300	78.920	+0.921%	103,774	+7.400%
2025-01-10	78.380	78.9200	77.1650	78.200	-1.138%	89,879	+8.389%
2025-01-08	77.820	79.2200	77.8200	79.100	+1.112%	128,259	+7.155%
2025-01-07	78.230	78.7950	77.7350	78.230	-0.369%	151,530	+8.347%
2025-01-06	78.190	79.5000	78.1800	78.520	+0.358%	76,089	+7.947%
2025-01-03	78.040	78.5200	76.9850	78.240	+0.643%	75,539	+8.333%
2025-01-02	79.220	79.2200	77.5500	77.740	-1.470%	57,952	+9.030%
2024-12-31	78.460	79.3000	78.0450	78.900	+0.689%	69,300	+7.427%
2024-12-30	77.800	78.3600	76.7339	78.360	+0.346%	73,864	+8.167%
2024-12-27	78.150	78.6900	77.0496	78.090	-0.687%	54,479	+8.541%
2024-12-26	77.970	78.9300	77.7700	78.630	+0.614%	44,004	+7.796%
2024-12-24	77.800	78.3850	77.0650	78.150	+0.553%	34,757	+8.458%
2024-12-23	78.170	78.4050	77.2400	77.720	-0.715%	101,409	+9.058%
2024-12-20	78.440	79.6700	77.9800	78.280	-1.049%	242,087	+8.278%
2024-12-19	79.810	80.6100	79.0250	79.110	-0.088%	97,421	+7.142%
2024-12-18	82.850	82.8500	78.9200	79.180	-3.627%	88,304	+7.047%
2024-12-17	83.050	83.4200	82.0000	82.160	-1.072%	116,843	+3.165%
2024-12-16	85.180	86.8000	82.7800	83.050	-4.803%	203,893	+2.059%
2024-12-13	87.260	87.3100	85.8600	87.240	-0.365%	121,580	-2.843%
2024-12-12	87.150	88.4000	86.4300	87.560	+0.621%	142,787	-3.198%
2024-12-11	86.870	87.5500	85.9600	87.020	+0.659%	144,396	-2.597%
2024-12-10	84.920	86.4800	83.6818	86.450	+1.443%	132,174	-1.955%
2024-12-09	85.490	86.2200	85.0000	85.220	+0.059%	55,766	-0.540%
2024-12-06	86.330	86.3300	84.9750	85.170	-1.172%	50,879	-0.481%
2024-12-05	86.580	89.0550	85.7800	86.180	-0.903%	74,006	-1.648%
2024-12-04	85.930	87.1150	85.5100	86.965	+1.512%	86,325	-2.536%
2024-12-03	85.430	85.7100	84.4500	85.670	+0.434%	255,137	-1.062%
2024-12-02	84.010	85.8400	83.4700	85.300	+1.536%	103,141	-0.633%
2024-11-29	83.890	84.3600	83.4200	84.010	+0.024%	47,192	+0.893%
2024-11-27	85.750	85.9400	83.7500	83.990	-1.984%	104,901	+0.917%
2024-11-26	85.530	86.1450	84.8400	85.690	-0.186%	132,819	-1.085%
2024-11-25	84.810	86.6750	84.6300	85.850	+1.694%	100,302	-1.270%
2024-11-22	84.040	85.1000	84.0400	84.420	+0.957%	69,435	+0.403%
2024-11-21	83.620	84.4900	82.8000	83.620	+0.264%	93,587	+1.363%
2024-11-20	82.870	83.5700	82.4750	83.400	+0.640%	58,437	+1.631%
2024-11-19	82.360	83.1100	80.2800	82.870	-0.385%	56,653	+2.281%
2024-11-18	83.220	83.5900	83.0600	83.190	+0.012%	59,194	+1.887%
2024-11-15	83.860	83.8600	82.7850	83.180	-0.431%	66,849	+1.899%
2024-11-14	83.320	84.0800	82.8950	83.540	+0.168%	70,496	+1.460%
2024-11-13	83.580	84.4300	83.3900	83.400	+0.313%	69,817	+1.631%
2024-11-12	83.180	83.7500	82.6450	83.140	-0.383%	65,201	+1.949%
2024-11-11	83.580	84.1500	83.3200	83.460	+0.748%	75,877	+1.558%
2024-11-08	82.350	83.5100	81.7700	82.840	+0.583%	82,919	+2.318%
2024-11-07	82.180	83.1750	82.0750	82.360	-0.049%	80,802	+2.914%
2024-11-06	82.000	83.9100	80.6700	82.400	+3.427%	128,259	+2.864%
2024-11-05	78.170	79.6750	78.1000	79.670	+1.542%	76,918	+6.389%
2024-11-04	78.110	78.7400	77.7650	78.460	+0.013%	75,635	+8.030%
2024-11-01	78.650	78.9800	78.1600	78.450	-0.076%	52,179	+8.043%
2024-10-31	79.670	79.8400	78.2600	78.510	-1.357%	67,516	+7.961%
2024-10-30	79.390	80.3900	79.0800	79.590	-0.238%	74,401	+6.496%
2024-10-29	78.590	80.2800	78.5900	79.780	+0.834%	120,340	+6.242%
2024-10-28	79.160	79.5500	78.6400	79.120	+0.051%	115,233	+7.128%
2024-10-25	78.650	80.1650	78.3700	79.080	+0.829%	86,110	+7.183%
2024-10-24	78.490	79.7000	76.5000	78.430	+6.505%	135,726	+8.071%
2024-10-23	73.780	74.3800	73.0800	73.640	-0.163%	72,046	+15.100%
2024-10-22	73.710	73.9200	73.3300	73.760	-0.095%	56,858	+14.913%
2024-10-21	75.610	75.6100	73.7300	73.830	-2.753%	79,199	+14.804%
2024-10-18	77.750	77.7500	75.9000	75.920	-1.823%	51,373	+11.644%
2024-10-17	77.350	77.7000	77.0100	77.330	-0.309%	57,621	+9.608%
2024-10-16	76.520	77.7300	76.4000	77.570	+1.798%	97,704	+9.269%
2024-10-15	75.600	76.7400	75.3700	76.200	+1.155%	140,230	+11.234%
2024-10-14	75.530	75.5500	75.0100	75.330	-0.528%	163,897	+12.518%
2024-10-11	75.470	76.3900	75.0800	75.730	+0.345%	61,842	+11.924%
2024-10-10	75.720	75.9900	75.3550	75.470	-0.984%	85,833	+12.310%
2024-10-09	76.480	77.0600	76.2000	76.220	-0.209%	50,586	+11.204%
2024-10-08	76.600	77.2100	76.3050	76.380	-0.222%	84,369	+10.971%
2024-10-07	77.660	77.6600	76.2300	76.550	-1.809%	83,442	+10.725%
2024-10-04	77.780	77.9690	76.9500	77.960	+1.115%	117,645	+8.722%
2024-10-03	77.790	77.9800	76.8850	77.100	-1.344%	56,258	+9.935%
2024-10-02	77.500	78.2400	77.4100	78.150	+0.865%	70,240	+8.458%
2024-10-01	79.010	79.0100	77.2100	77.480	-2.258%	86,567	+9.396%
2024-09-30	79.010	79.8400	78.8000	79.270	+0.443%	77,910	+6.926%
2024-09-27	79.440	79.9400	78.6850	78.920	-0.025%	73,316	+7.400%
2024-09-26	77.690	79.0900	77.6000	78.940	+2.626%	102,567	+7.373%
2024-09-25	77.670	78.0100	76.8200	76.920	-0.569%	118,525	+10.192%
2024-09-24	76.530	78.0000	76.3000	77.360	+1.177%	111,353	+9.566%
2024-09-23	76.680	76.7900	75.5100	76.460	+0.262%	91,704	+10.855%
2024-09-20	76.360	77.2800	75.3500	76.260	-0.509%	1,276,595	+11.146%
2024-09-19	77.740	77.8900	75.8700	76.650	+0.248%	138,296	+10.581%
2024-09-18	75.980	78.1600	75.2700	76.460	+0.328%	140,674	+10.855%
2024-09-17	75.450	76.8450	75.4500	76.210	+1.640%	159,347	+11.219%
2024-09-16	75.750	75.8400	74.0000	74.980	-0.504%	208,239	+13.043%
2024-09-13	74.960	75.8600	73.8450	75.360	+0.695%	88,203	+12.473%
2024-09-12	74.840	75.2100	74.3700	74.840	+0.700%	50,946	+13.255%
2024-09-11	74.330	74.5400	72.9800	74.320	-0.668%	71,714	+14.047%
2024-09-10	75.370	75.3700	74.1600	74.820	-1.019%	65,591	+13.285%
2024-09-09	75.090	76.5500	74.8500	75.590	+0.492%	101,688	+12.131%
2024-09-06	75.560	75.8600	74.7000	75.220	-0.278%	57,628	+12.683%
2024-09-05	75.650	75.9900	74.7200	75.430	+0.213%	88,596	+12.369%
2024-09-04	74.570	76.2000	74.5700	75.270	+0.709%	186,081	+12.608%
2024-09-03	75.090	76.1100	74.4700	74.740	-1.554%	99,636	+13.406%
2024-08-30	75.360	76.0200	74.8800	75.920	+0.716%	73,678	+11.644%
2024-08-29	75.660	77.4700	75.1450	75.380	-0.238%	100,324	+12.444%
2024-08-28	74.400	75.5600	73.6600	75.560	+1.860%	105,276	+12.176%
2024-08-27	74.410	74.5300	73.8750	74.180	-0.470%	38,855	+14.263%
2024-08-26	74.990	75.2300	74.3000	74.530	+0.391%	93,431	+13.726%
2024-08-23	73.730	74.8300	73.3000	74.240	+1.462%	90,118	+14.170%
2024-08-22	75.190	75.1950	72.1800	73.170	-2.906%	205,952	+15.840%
2024-08-21	74.550	75.4500	74.5500	75.360	+1.127%	55,313	+12.473%
2024-08-20	74.800	75.1300	73.9000	74.520	+0.013%	101,587	+13.741%
2024-08-19	74.720	75.2500	74.3000	74.510	-0.454%	52,281	+13.757%
2024-08-16	74.400	75.2100	73.8750	74.850	+0.672%	68,986	+13.240%
2024-08-15	74.150	74.8299	73.8500	74.350	+1.877%	55,554	+14.001%
2024-08-14	73.530	73.7800	72.4100	72.980	-0.937%	68,863	+16.141%
2024-08-13	72.940	74.1400	72.5400	73.670	+1.292%	106,669	+15.054%
2024-08-12	73.250	73.7100	72.1150	72.730	-0.520%	83,775	+16.541%
2024-08-09	73.180	73.4100	72.6450	73.110	-0.720%	54,516	+15.935%
2024-08-08	72.580	73.7299	72.3100	73.640	+2.023%	52,023	+15.100%
2024-08-07	72.560	73.0500	71.6500	72.180	+0.167%	60,644	+17.429%
2024-08-06	70.730	72.8300	70.5600	72.060	+1.607%	74,512	+17.624%
2024-08-05	70.680	71.5100	70.0200	70.920	-2.863%	131,082	+19.515%
2024-08-02	72.900	73.4700	71.0900	73.010	-2.315%	130,918	+16.094%
2024-08-01	78.510	78.7800	74.5900	74.740	-4.522%	102,447	+13.406%
2024-07-31	78.580	80.2200	77.5753	78.280	-0.382%	119,006	+8.278%
2024-07-30	78.590	79.4400	77.8600	78.580	+0.666%	121,694	+7.865%
2024-07-29	76.640	78.3900	76.6400	78.060	+0.296%	206,525	+8.583%
2024-07-26	77.230	78.3500	76.4500	77.830	+1.712%	128,999	+8.904%
2024-07-25	71.910	77.4950	67.1400	76.520	+11.253%	290,108	+10.768%
2024-07-24	69.580	69.5800	68.7600	68.780	-1.673%	139,247	+23.233%
2024-07-23	68.690	70.2400	68.6900	69.950	+1.274%	125,299	+21.172%
2024-07-22	69.200	69.4100	68.5000	69.070	+0.451%	60,416	+22.716%
2024-07-19	69.570	69.7700	68.6000	68.760	-0.836%	84,301	+23.269%
2024-07-18	70.190	70.8000	69.3200	69.340	-1.534%	78,199	+22.238%
2024-07-17	70.900	71.6150	70.3000	70.420	-1.290%	98,415	+20.364%
2024-07-16	70.350	71.5700	69.7200	71.340	+2.221%	130,248	+18.811%
2024-07-15	69.350	70.4600	69.3500	69.790	+0.867%	90,607	+21.450%
2024-07-12	69.190	69.8100	68.7650	69.190	+0.889%	90,931	+22.503%
2024-07-11	68.000	69.0200	67.8000	68.580	+2.130%	101,171	+23.593%
2024-07-10	66.470	67.4000	66.4700	67.150	+1.053%	46,366	+26.225%
2024-07-09	66.720	66.7800	66.2000	66.450	-0.583%	91,709	+27.555%
2024-07-08	66.790	67.1350	66.6369	66.840	+0.678%	85,564	+26.810%
2024-07-05	66.770	66.7700	65.9400	66.390	-0.718%	74,627	+27.670%
2024-07-03	66.560	66.9800	65.6500	66.870	+0.890%	61,062	+26.753%
2024-07-02	66.580	66.5800	65.8100	66.280	-0.136%	102,559	+27.882%
2024-07-01	67.900	67.9000	66.0600	66.370	-2.583%	103,443	+27.708%
2024-06-28	68.420	68.6900	67.9800	68.130	+0.029%	122,964	+24.409%
2024-06-27	67.850	68.1900	67.3900	68.110	+0.919%	117,194	+24.446%
2024-06-26	67.100	67.5600	66.7100	67.490	+0.015%	122,755	+25.589%
2024-06-25	68.180	68.4550	67.2701	67.480	-1.503%	90,667	+25.608%
2024-06-24	68.650	69.1500	68.3500	68.510	+0.455%	119,835	+23.719%
2024-06-21	68.360	69.2600	67.9400	68.200	+0.235%	1,632,080	+24.282%
2024-06-20	67.830	69.5500	67.6500	68.040	-0.220%	136,527	+24.574%
2024-06-18	68.540	68.6932	67.9000	68.190	-0.423%	100,940	+24.300%
2024-06-17	67.100	68.5700	66.7300	68.480	+2.011%	110,877	+23.773%
2024-06-14	67.070	67.2800	66.0000	67.130	-0.489%	129,965	+26.262%
2024-06-13	66.660	67.4600	66.3600	67.460	+0.852%	140,509	+25.645%
2024-06-12	67.580	67.9800	66.6600	66.890	+0.435%	124,858	+26.716%
2024-06-11	66.600	66.9200	66.3000	66.600	-0.730%	158,188	+27.267%
2024-06-10	66.520	67.0900	65.8050	67.090	+0.119%	140,324	+26.338%
2024-06-07	66.470	67.4800	66.4700	67.010	-0.015%	85,251	+26.489%
2024-06-06	66.640	67.3650	66.5769	67.020	+0.030%	58,496	+26.470%
2024-06-05	67.060	67.4150	66.6300	67.000	-0.075%	61,936	+26.507%
2024-06-04	67.200	67.4200	66.8500	67.050	-0.401%	89,744	+26.413%
2024-06-03	67.510	67.7200	66.3600	67.320	+0.523%	91,417	+25.906%
2024-05-31	66.550	67.1700	66.4100	66.970	+0.556%	162,177	+26.564%
2024-05-30	66.000	66.6200	65.5700	66.600	+1.664%	93,033	+27.267%
2024-05-29	64.960	66.0000	64.9400	65.510	-0.183%	120,763	+29.385%
2024-05-28	66.220	66.5500	65.3600	65.630	-0.891%	144,165	+29.148%
2024-05-24	65.490	66.2700	65.2750	66.220	+1.736%	77,062	+27.998%
2024-05-23	65.430	65.4300	64.5800	65.090	-0.504%	136,500	+30.220%
2024-05-22	67.000	67.0000	64.8950	65.420	-2.387%	125,162	+29.563%
2024-05-21	66.500	67.1100	66.1050	67.020	+0.706%	103,960	+26.470%
2024-05-20	67.190	67.5000	66.5100	66.550	-1.114%	118,000	+27.363%
2024-05-17	67.420	67.4200	66.9500	67.300	+0.388%	72,337	+25.944%
2024-05-16	67.300	67.5000	67.0400	67.040	-0.828%	85,374	+26.432%
2024-05-15	67.370	67.9100	67.0000	67.600	+0.730%	131,870	+25.385%
2024-05-14	67.910	67.9400	66.6000	67.110	-0.223%	153,860	+26.300%
2024-05-13	68.060	68.2300	66.6350	67.260	-0.694%	208,958	+26.018%
2024-05-10	68.850	69.0500	67.5600	67.730	-1.698%	160,814	+25.144%
2024-05-09	68.730	69.3000	68.5100	68.900	+0.189%	82,936	+23.019%
2024-05-08	68.490	69.3450	68.4900	68.770	-0.247%	93,097	+23.251%
2024-05-07	68.970	69.1850	68.6950	68.940	+0.496%	111,251	+22.947%
2024-05-06	69.390	69.6100	68.4900	68.600	-0.594%	56,099	+23.557%
2024-05-03	68.840	69.4600	67.8650	69.010	+1.262%	111,882	+22.823%
2024-05-02	68.720	68.8200	67.5000	68.150	-0.467%	93,658	+24.373%
2024-05-01	67.820	69.4500	67.5000	68.470	+1.033%	103,886	+23.791%
2024-04-30	68.510	68.6500	67.6000	67.770	-1.825%	111,046	+25.070%
2024-04-29	68.190	69.2400	67.7900	69.030	+1.410%	90,884	+22.787%
2024-04-26	68.270	68.7800	67.3400	68.070	-0.700%	82,264	+24.519%
2024-04-25	68.465	68.9400	68.1050	68.550	-0.537%	64,535	+23.647%
2024-04-24	68.990	69.7500	68.8550	68.920	-0.763%	56,118	+22.983%
2024-04-23	68.750	70.0200	68.1400	69.450	+1.669%	95,806	+22.045%
2024-04-22	67.340	69.5100	67.3400	68.310	+1.440%	218,657	+24.081%
2024-04-19	66.300	67.8250	66.3000	67.340	+1.202%	89,694	+25.869%
2024-04-18	67.330	67.3300	64.5000	66.540	-4.355%	200,294	+27.382%
2024-04-17	70.700	71.7150	69.2150	69.570	-1.165%	106,360	+21.834%
2024-04-16	70.050	70.5600	69.3201	70.390	-0.227%	70,626	+20.415%
2024-04-15	70.700	71.4000	70.5100	70.550	-0.014%	72,394	+20.142%
2024-04-12	71.720	71.7600	70.5600	70.560	-2.312%	51,087	+20.125%
2024-04-11	71.920	72.3200	71.7450	72.230	+0.627%	73,161	+17.347%
2024-04-10	72.080	72.3800	71.0900	71.780	-1.926%	90,769	+18.083%
2024-04-09	72.550	73.2800	72.2800	73.190	+1.357%	49,359	+15.808%
2024-04-08	72.600	72.8500	71.5901	72.210	+0.028%	60,307	+17.380%
2024-04-05	72.220	72.6100	71.8100	72.190	-0.125%	109,505	+17.412%
2024-04-04	73.880	74.0700	72.1800	72.280	-1.378%	78,067	+17.266%
2024-04-03	72.660	73.7200	72.6600	73.290	+0.329%	68,207	+15.650%
2024-04-02	73.510	73.6700	72.6800	73.050	-1.444%	102,380	+16.030%
2024-04-01	75.400	75.4000	73.9600	74.120	-1.160%	89,972	+14.355%
2024-03-28	74.500	75.3800	74.2000	74.990	+1.106%	97,004	+13.028%
2024-03-27	73.930	74.2800	73.5900	74.170	+0.230%	67,166	+14.278%
2024-03-26	72.870	74.1100	72.8700	74.000	+2.125%	124,591	+14.541%
2024-03-25	73.400	73.4200	72.3750	72.460	-1.011%	53,953	+16.975%
2024-03-22	73.530	73.5300	72.6000	73.200	+0.055%	58,462	+15.792%
2024-03-21	72.140	73.2500	72.0861	73.160	+1.880%	80,440	+15.856%
2024-03-20	70.490	71.9500	69.6650	71.810	+1.484%	71,843	+18.034%
2024-03-19	70.480	71.1950	70.3900	70.760	+0.397%	178,624	+19.785%
2024-03-18	70.810	71.1900	70.3000	70.480	-0.564%	109,659	+20.261%
2024-03-15	70.920	71.8850	70.4200	70.880	-0.631%	1,200,584	+19.582%
2024-03-14	71.790	71.8750	71.0000	71.330	-1.095%	151,226	+18.828%
2024-03-13	71.200	72.5700	71.0100	72.120	+1.477%	152,830	+17.526%
2024-03-12	71.270	71.7100	70.6700	71.070	+0.212%	174,725	+19.263%
2024-03-11	69.730	72.0400	69.7300	70.920	+2.205%	230,958	+19.515%
2024-03-08	70.410	70.5900	69.0400	69.390	-0.815%	74,228	+22.150%
2024-03-07	69.710	70.0500	69.4200	69.960	+1.040%	61,573	+21.155%
2024-03-06	69.640	69.8400	69.0600	69.240	+0.333%	61,700	+22.415%
2024-03-05	68.740	69.2600	68.4350	69.010	+0.349%	117,039	+22.823%
2024-03-04	68.760	69.3200	68.1400	68.770	+0.219%	132,973	+23.251%
2024-03-01	70.500	70.5000	67.8000	68.620	-2.459%	150,555	+23.521%
2024-02-29	69.000	70.4200	68.4800	70.350	+1.632%	149,360	+20.483%
2024-02-28	68.090	69.9100	68.0900	69.220	+0.889%	124,788	+22.450%
2024-02-27	68.530	68.8500	68.1700	68.610	+0.527%	106,060	+23.539%
2024-02-26	68.740	69.1000	68.2400	68.250	-1.216%	106,640	+24.190%
2024-02-23	69.030	69.8400	68.7550	69.090	+0.524%	109,171	+22.681%
2024-02-22	68.880	68.9200	68.1550	68.730	+0.277%	196,284	+23.323%
2024-02-21	67.380	68.9300	67.2800	68.540	+1.106%	191,375	+23.665%
2024-02-20	67.330	68.3225	67.2800	67.790	-0.353%	145,121	+25.033%
2024-02-16	68.840	69.0500	67.9000	68.030	-1.406%	108,668	+24.592%
2024-02-15	68.500	69.2650	68.0000	69.000	-0.058%	170,095	+22.841%
2024-02-14	68.950	69.5400	68.2714	69.040	+0.641%	99,344	+22.769%
2024-02-13	68.750	69.7000	68.0000	68.600	-2.363%	96,835	+23.557%
2024-02-12	70.200	70.8800	69.7400	70.260	-0.369%	99,303	+20.638%
2024-02-09	70.940	71.1000	69.9600	70.520	-0.395%	127,581	+20.193%
2024-02-08	69.560	70.8600	69.4965	70.800	+2.327%	106,387	+19.718%
2024-02-07	69.090	69.6000	68.6900	69.190	+0.116%	41,669	+22.503%
2024-02-06	68.410	69.5800	67.9450	69.110	+0.363%	47,566	+22.645%
2024-02-05	68.710	69.1000	68.0000	68.860	-0.792%	70,703	+23.090%
2024-02-02	68.810	69.5800	68.6900	69.410	-0.086%	94,465	+22.115%
2024-02-01	69.460	69.5300	68.2600	69.470	+0.783%	100,796	+22.010%
2024-01-31	69.560	70.6000	68.5250	68.930	-0.734%	131,477	+22.965%
2024-01-30	69.110	69.9200	68.9100	69.440	-0.173%	86,143	+22.062%
2024-01-29	69.430	69.5900	68.7000	69.560	+0.506%	66,250	+21.852%
2024-01-26	69.460	69.5300	68.6600	69.210	+0.304%	99,206	+22.468%
2024-01-25	70.000	70.0000	68.1600	69.000	+0.276%	90,233	+22.841%
2024-01-24	69.900	70.0000	68.4200	68.810	-0.405%	87,340	+23.180%
2024-01-23	69.200	69.5300	67.8900	69.090	+0.832%	117,585	+22.681%
2024-01-22	68.560	68.8600	68.0400	68.520	+0.720%	87,735	+23.701%
2024-01-19	67.550	68.1500	66.6000	68.030	+1.070%	84,747	+24.592%
2024-01-18	66.260	67.4750	66.2600	67.310	+1.600%	68,294	+25.925%
2024-01-17	66.500	67.1800	65.9600	66.250	-0.779%	78,145	+27.940%
2024-01-16	65.730	67.1000	65.6500	66.770	+0.785%	107,851	+26.943%
2024-01-12	67.570	68.2900	65.9700	66.250	-0.809%	48,657	+27.940%
2024-01-11	66.050	67.1000	65.0800	66.790	+1.197%	97,606	+26.905%
2024-01-10	65.570	66.2900	65.3000	66.000	+0.365%	78,462	+28.424%
2024-01-09	65.140	65.8700	64.9100	65.760	-0.137%	62,182	+28.893%
2024-01-08	65.400	66.1400	65.3450	65.850	+1.121%	65,651	+28.717%
2024-01-05	65.490	66.1150	64.9100	65.120	-2.281%	90,191	+30.160%
2024-01-04	66.810	67.0400	65.8400	66.640	+0.015%	89,450	+27.191%
2024-01-03	68.310	68.5800	66.6300	66.630	-2.971%	64,297	+27.210%
2024-01-02	69.330	69.6100	68.0000	68.670	-0.694%	159,566	+23.431%
2023-12-29	69.790	69.7900	68.8400	69.150	-0.675%	47,057	+22.574%
2023-12-28	69.665	69.7400	69.2200	69.620	+0.375%	45,055	+21.747%
2023-12-27	69.350	69.4100	68.4200	69.360	+0.333%	45,397	+22.203%
2023-12-26	68.980	69.4800	68.0197	69.130	+0.714%	46,581	+22.610%
2023-12-22	68.640	69.7800	68.1000	68.640	+0.749%	40,490	+23.485%
2023-12-21	68.250	68.5800	67.8643	68.130	+0.235%	41,370	+24.409%
2023-12-20	69.360	70.1700	67.9700	67.970	-1.735%	102,347	+24.702%
2023-12-19	68.050	69.4000	68.0500	69.170	+1.795%	81,692	+22.539%
2023-12-18	68.170	68.4200	67.2900	67.950	+0.029%	115,539	+24.739%
2023-12-15	68.510	68.5500	67.5800	67.930	-0.600%	196,557	+24.776%

.dark-mode .LL5pzK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LL5pzK{ color: #333333; background-color: white; border: 2px solid #333333; }MCRIMonarch Casino & Resort Incstock NASDAQ

MCRI
Monarch Casino & Resort Inc
stock NASDAQ