UK markets closed

Monarch Casino & Resort, Inc. (MCRI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.34+0.80 (+1.20%)
At close: 04:00PM EDT
67.34 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202466.3067.8266.3067.3467.3487,427
18 Apr 202467.3367.3364.5066.5466.54203,500
17 Apr 202470.7071.7269.2269.5769.57106,800
16 Apr 202470.0570.5669.3270.3970.3972,200
15 Apr 202470.7071.4070.5170.5570.5573,400
12 Apr 202471.7271.7670.5670.5670.5651,100
11 Apr 202471.9272.3271.7572.2372.2373,200
10 Apr 202472.0872.3871.0971.7871.7890,800
09 Apr 202472.5573.2872.2873.1973.1949,400
08 Apr 202472.6072.8571.5972.2172.2160,300
05 Apr 202472.2272.6171.8172.1972.19109,500
04 Apr 202473.8874.0772.1872.2872.2878,100
03 Apr 202472.6673.7272.6673.2973.2968,200
02 Apr 202473.5173.6772.6873.0573.05102,400
01 Apr 202475.4075.4073.9674.1274.1290,000
28 Mar 202474.5075.3874.2074.9974.9997,000
27 Mar 202473.9374.2873.5974.1774.1767,200
26 Mar 202472.8774.1172.8774.0074.00124,600
25 Mar 202473.4073.4272.3872.4672.4654,000
22 Mar 202473.5373.5372.6073.2073.2058,500
21 Mar 202472.1473.2572.0973.1673.1680,400
20 Mar 202470.4971.9569.6771.8171.8171,800
19 Mar 202470.4871.1970.3970.7670.76178,600
18 Mar 202470.8171.1970.3070.4870.48109,700
15 Mar 202470.9271.8970.4270.8870.881,200,600
14 Mar 202471.7971.8871.0071.3371.33151,200
13 Mar 202471.2072.5771.0172.1272.12152,800
12 Mar 202471.2771.7170.6771.0771.07174,700
11 Mar 202469.7372.0469.7370.9270.92231,000
08 Mar 202470.4170.5969.0469.3969.3974,200
07 Mar 202469.7170.0569.4269.9669.9661,600
06 Mar 202469.6469.8469.0669.2469.2461,700
05 Mar 202468.7469.2668.4469.0169.01117,000
04 Mar 202468.7669.3268.1468.7768.77133,000
01 Mar 202470.5070.5067.8068.6268.62150,600
29 Feb 202469.0070.4268.4870.3570.35149,400
29 Feb 20240.3 Dividend
28 Feb 202468.0969.9168.0969.2268.92124,800
27 Feb 202468.5368.8568.1768.6168.31106,100
26 Feb 202468.7469.1068.2468.2567.95106,600
23 Feb 202469.0369.8468.7669.0968.79109,200
22 Feb 202468.8868.9268.1668.7368.43196,300
21 Feb 202467.3868.9367.2868.5468.24191,400
20 Feb 202467.3368.3267.2867.7967.50145,100
16 Feb 202468.8469.0567.9068.0367.74108,700
15 Feb 202468.5069.2768.0069.0068.70170,100
14 Feb 202468.9569.5468.2769.0468.7499,300
13 Feb 202468.7569.7068.0068.6068.3096,800
12 Feb 202470.2070.8869.7470.2669.9699,300
09 Feb 202470.9471.1069.9670.5270.21127,600
08 Feb 202469.5670.8669.5070.8070.49106,400
07 Feb 202469.0969.6068.6969.1968.8941,700
06 Feb 202468.4169.5867.9469.1168.8147,600
05 Feb 202468.7169.1068.0068.8668.5670,700
02 Feb 202468.8169.5868.6969.4169.1194,500
01 Feb 202469.4669.5368.2669.4769.17100,800
31 Jan 202469.5670.6068.5368.9368.63131,500
30 Jan 202469.1169.9268.9169.4469.1486,100
29 Jan 202469.4369.5968.7069.5669.2666,300
26 Jan 202469.4669.5368.6669.2168.9199,200
25 Jan 202470.0070.0068.1669.0068.7090,200
24 Jan 202469.9070.0068.4268.8168.5187,300
23 Jan 202469.2069.5367.8969.0968.79117,600
22 Jan 202468.5668.8668.0468.5268.2287,700
19 Jan 202467.5568.1566.6068.0367.7484,700
18 Jan 202466.2667.4766.2667.3167.0268,300
17 Jan 202466.5067.1865.9666.2565.9678,100
16 Jan 202465.7367.1065.6566.7766.48107,900
12 Jan 202467.5768.2965.9766.2565.9648,700
11 Jan 202466.0567.1065.0866.7966.5097,600
10 Jan 202465.5766.2965.3066.0065.7178,500
09 Jan 202465.1465.8764.9165.7665.4762,200
08 Jan 202465.4066.1465.3565.8565.5665,700
05 Jan 202465.4966.1164.9165.1264.8490,200
04 Jan 202466.8167.0465.8466.6466.3589,500
03 Jan 202468.3168.5866.6366.6366.3464,300
02 Jan 202469.3369.6168.0068.6768.37159,600
29 Dec 202369.7969.7968.8469.1568.8547,100
28 Dec 202369.6769.7469.2269.6269.3245,100
27 Dec 202369.3569.4168.4269.3669.0645,400
26 Dec 202368.9869.4868.0269.1368.8346,600
22 Dec 202368.6469.7868.1068.6468.3440,500
21 Dec 202368.2568.5867.8668.1367.8341,400
20 Dec 202369.3670.1767.9767.9767.68102,300
19 Dec 202368.0569.4068.0569.1768.8781,700
18 Dec 202368.1768.4267.2967.9567.66115,500
15 Dec 202368.5168.5567.5867.9367.64184,800
14 Dec 202367.2668.7567.1168.3468.0496,000
13 Dec 202365.8867.1765.1267.1466.85229,700
12 Dec 202365.0565.6864.3765.5865.3051,900
11 Dec 202364.7165.7164.3265.0664.7859,300
08 Dec 202363.8165.2063.8164.8864.6051,900
07 Dec 202363.5364.3063.5164.0563.7749,000
06 Dec 202363.6264.6363.4563.6163.33126,600
05 Dec 202364.2464.2462.9363.0562.7834,200
04 Dec 202364.4065.4264.0364.4964.2178,300
01 Dec 202362.9664.6462.2964.3964.1165,600
30 Nov 202362.8663.3662.0362.8862.6158,700
30 Nov 20230.3 Dividend
29 Nov 202363.9564.7262.8463.2462.6762,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...