NASDAQ:MCRI
Monarch Casino & Resort Stock Price (Quote)
$69.01
+0.86 (+1.26%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.50 | $74.07 | Friday, 3rd May 2024 MCRI stock ended at $69.01. This is 1.26% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.35% from a day low at $67.87 to a day high of $69.46. |
| 90 days | $64.50 | $75.40 | |
| 52 weeks | $56.25 | $75.40 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $68.84 | $69.46 | $67.87 | $69.01 | 103 263 |
| May 02, 2024 | $68.72 | $68.82 | $67.50 | $68.15 | 92 736 |
| May 01, 2024 | $67.82 | $69.45 | $67.50 | $68.47 | 103 703 |
| Apr 30, 2024 | $68.51 | $68.65 | $67.60 | $67.77 | 110 310 |
| Apr 29, 2024 | $68.19 | $69.23 | $68.16 | $69.03 | 90 475 |
| Apr 26, 2024 | $68.27 | $68.56 | $67.35 | $68.07 | 81 815 |
| Apr 25, 2024 | $68.47 | $68.94 | $68.11 | $68.55 | 63 249 |
| Apr 24, 2024 | $68.99 | $69.64 | $68.86 | $68.92 | 54 320 |
| Apr 23, 2024 | $68.75 | $70.01 | $68.14 | $69.45 | 95 680 |
| Apr 22, 2024 | $67.34 | $69.51 | $67.34 | $68.31 | 196 971 |
| Apr 19, 2024 | $66.30 | $67.83 | $66.30 | $67.34 | 87 427 |
| Apr 18, 2024 | $67.33 | $67.33 | $64.50 | $66.54 | 192 049 |
| Apr 17, 2024 | $70.70 | $71.72 | $69.22 | $69.57 | 100 421 |
| Apr 16, 2024 | $70.31 | $70.56 | $69.47 | $70.39 | 70 049 |
| Apr 15, 2024 | $70.70 | $71.40 | $70.54 | $70.55 | 72 225 |
| Apr 12, 2024 | $71.72 | $71.76 | $70.56 | $70.56 | 47 841 |
| Apr 11, 2024 | $71.92 | $72.32 | $71.78 | $72.23 | 68 855 |
| Apr 10, 2024 | $72.08 | $72.13 | $71.09 | $71.78 | 88 649 |
| Apr 09, 2024 | $72.55 | $73.28 | $72.28 | $73.19 | 46 684 |
| Apr 08, 2024 | $72.60 | $72.71 | $71.59 | $72.21 | 59 585 |
| Apr 05, 2024 | $72.22 | $72.47 | $71.81 | $72.19 | 106 871 |
| Apr 04, 2024 | $73.88 | $74.07 | $72.18 | $72.28 | 72 528 |
| Apr 03, 2024 | $72.66 | $73.72 | $72.66 | $73.29 | 63 506 |
| Apr 02, 2024 | $73.51 | $73.51 | $72.68 | $73.05 | 80 513 |
| Apr 01, 2024 | $75.40 | $75.40 | $73.96 | $74.12 | 87 443 |
