Monarch Casino & Resort, Inc. MCRI
110.63 USD -0.19 (-0.17%)
Regular-session close
110.63 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
110.00 Day range 111.60
89.30 52-week range 133.87
- YTD
- +15.60%
- 1 year
- +14.87%
MCRI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 110.00 | 111.60 | 110.00 | 110.63 | -0.19 | -0.17% | 74,784 |
| Nov 12, 2026 | 112.00 | 112.00 | 110.66 | 110.82 | -1.13 | -1.01% | 105,800 |
| Nov 11, 2026 | 110.97 | 111.98 | 109.56 | 111.95 | +1.78 | +1.62% | 114,600 |
| Nov 10, 2026 | 109.62 | 111.00 | 109.62 | 110.17 | +0.20 | +0.18% | 118,100 |
| Nov 9, 2026 | 109.93 | 110.48 | 109.03 | 109.97 | +1.22 | +1.12% | 100,700 |
| Nov 6, 2026 | 108.43 | 110.00 | 107.47 | 108.75 | -0.59 | -0.54% | 72,600 |
| Nov 5, 2026 | 113.82 | 114.24 | 108.73 | 109.34 | -3.79 | -3.35% | 135,700 |
| Nov 4, 2026 | 115.10 | 116.15 | 112.58 | 113.13 | -0.75 | -0.66% | 117,800 |
| Nov 3, 2026 | 115.03 | 115.93 | 113.37 | 113.88 | -0.86 | -0.75% | 243,300 |
| Nov 2, 2026 | 112.02 | 116.43 | 111.88 | 114.74 | +4.20 | +3.80% | 209,800 |
| Oct 30, 2026 | 112.20 | 112.20 | 109.51 | 110.54 | -1.22 | -1.09% | 236,400 |
| Oct 29, 2026 | 113.94 | 114.54 | 111.34 | 111.76 | -0.50 | -0.45% | 137,400 |
| Oct 28, 2026 | 107.31 | 115.01 | 107.31 | 112.26 | -3.02 | -2.62% | 425,800 |
| Oct 27, 2026 | 116.68 | 116.68 | 115.05 | 115.28 | -0.87 | -0.75% | 146,300 |
| Oct 26, 2026 | 113.46 | 116.71 | 113.46 | 116.15 | +3.47 | +3.08% | 151,500 |
| Oct 23, 2026 | 112.55 | 113.68 | 111.80 | 112.68 | -0.82 | -0.72% | 148,800 |
| Oct 22, 2026 | 112.84 | 114.40 | 112.84 | 113.50 | +0.34 | +0.30% | 120,100 |
| Oct 21, 2026 | 114.15 | 114.15 | 112.93 | 113.16 | -1.09 | -0.95% | 120,400 |
| Oct 20, 2026 | 114.21 | 115.51 | 113.96 | 114.25 | +0.66 | +0.58% | 113,100 |
| Oct 19, 2026 | 114.22 | 114.22 | 112.33 | 113.59 | 0.00 | 0.00% | 149,600 |
| Oct 16, 2026 | 115.69 | 116.00 | 113.15 | 113.59 | -1.95 | -1.69% | 170,700 |
| Oct 15, 2026 | 115.66 | 118.00 | 115.00 | 115.54 | +0.85 | +0.74% | 171,700 |
| Oct 14, 2026 | 115.02 | 115.70 | 112.70 | 114.69 | -1.15 | -0.99% | 169,400 |
| Oct 13, 2026 | 116.07 | 116.65 | 115.03 | 115.84 | +0.75 | +0.65% | 110,500 |
| Oct 12, 2026 | 113.87 | 115.31 | 113.39 | 115.09 | +0.75 | +0.66% | 118,500 |
| Oct 9, 2026 | 115.21 | 116.05 | 114.06 | 114.34 | -1.03 | -0.89% | 120,400 |
| Oct 8, 2026 | 117.99 | 118.14 | 115.03 | 115.37 | -2.80 | -2.37% | 157,600 |
| Oct 7, 2026 | 118.22 | 119.21 | 117.45 | 118.17 | -1.06 | -0.89% | 249,400 |
| Oct 6, 2026 | 118.58 | 119.65 | 118.58 | 119.23 | +1.06 | +0.90% | 74,100 |
| Oct 5, 2026 | 117.39 | 119.36 | 116.38 | 118.17 | +0.62 | +0.53% | 148,300 |
| Oct 2, 2026 | 117.53 | 118.75 | 116.58 | 117.55 | +1.37 | +1.18% | 210,300 |
| Oct 1, 2026 | 115.81 | 116.28 | 114.72 | 116.18 | +1.18 | +1.03% | 208,200 |
| Sep 30, 2026 | 116.81 | 116.82 | 115.00 | 115.00 | -1.09 | -0.94% | 224,700 |
| Sep 29, 2026 | 117.33 | 117.63 | 115.36 | 116.09 | -1.17 | -1.00% | 110,300 |
| Sep 28, 2026 | 117.74 | 118.90 | 116.88 | 117.26 | -0.48 | -0.41% | 207,100 |
| Sep 25, 2026 | 118.66 | 118.94 | 115.85 | 117.74 | -0.31 | -0.26% | 180,200 |
| Sep 24, 2026 | 117.47 | 118.19 | 115.32 | 118.05 | +0.48 | +0.41% | 125,100 |
| Sep 23, 2026 | 117.31 | 117.79 | 116.02 | 117.57 | +0.33 | +0.28% | 198,500 |
| Sep 22, 2026 | 120.04 | 122.65 | 116.95 | 117.24 | -2.62 | -2.19% | 198,300 |
| Sep 21, 2026 | 121.28 | 122.14 | 119.51 | 119.86 | -1.61 | -1.33% | 143,400 |
| Sep 18, 2026 | 121.92 | 122.03 | 119.90 | 121.47 | -1.14 | -0.93% | 681,700 |
| Sep 17, 2026 | 124.01 | 126.30 | 121.96 | 122.61 | -0.82 | -0.66% | 229,400 |
| Sep 16, 2026 | 122.39 | 124.71 | 121.61 | 123.43 | +1.51 | +1.24% | 146,300 |
| Sep 15, 2026 | 121.94 | 123.50 | 121.72 | 121.92 | -0.86 | -0.70% | 269,100 |
| Sep 14, 2026 | 122.58 | 123.35 | 121.76 | 122.78 | +0.89 | +0.73% | 198,100 |
| Sep 11, 2026 | 120.64 | 122.33 | 120.16 | 121.89 | +2.28 | +1.91% | 141,100 |
| Sep 10, 2026 | 120.74 | 121.97 | 119.18 | 119.61 | -1.34 | -1.11% | 156,300 |
| Sep 9, 2026 | 119.99 | 121.59 | 118.60 | 120.95 | +1.67 | +1.40% | 153,000 |
| Sep 8, 2026 | 120.77 | 120.90 | 118.84 | 119.28 | -2.24 | -1.84% | 138,100 |
| Sep 4, 2026 | 119.95 | 121.65 | 119.43 | 121.52 | +0.93 | +0.77% | 115,200 |
| Sep 3, 2026 | 119.35 | 121.98 | 118.26 | 120.59 | +2.02 | +1.70% | 144,000 |
| Sep 2, 2026 | 118.49 | 120.01 | 118.19 | 118.57 | +1.04 | +0.88% | 151,400 |
| Sep 1, 2026 | 119.59 | 119.59 | 115.73 | 117.53 | -2.92 | -2.42% | 214,200 |
| Aug 31, 2026 | 122.74 | 122.74 | 119.84 | 120.45 | -2.12 | -1.73% | 177,800 |
| Aug 28, 2026 | 124.31 | 124.50 | 122.48 | 122.57 | -1.05 | -0.85% | 174,200 |
| Aug 27, 2026 | 123.42 | 124.16 | 121.96 | 123.62 | -0.60 | -0.48% | 214,800 |
| Aug 26, 2026 | 123.24 | 124.59 | 122.40 | 124.22 | +0.51 | +0.41% | 133,300 |
| Aug 25, 2026 | 125.05 | 125.05 | 123.13 | 123.71 | -0.57 | -0.46% | 133,000 |
| Aug 24, 2026 | 125.98 | 127.08 | 124.12 | 124.28 | -1.81 | -1.44% | 119,800 |
| Aug 21, 2026 | 126.38 | 126.53 | 124.06 | 126.09 | +0.44 | +0.35% | 142,900 |
| Aug 20, 2026 | 123.88 | 125.98 | 123.68 | 125.65 | +0.84 | +0.67% | 137,500 |
| Aug 19, 2026 | 123.60 | 124.96 | 123.46 | 124.81 | +1.54 | +1.25% | 87,900 |
| Aug 18, 2026 | 124.23 | 125.50 | 123.00 | 123.27 | -0.38 | -0.31% | 118,800 |
| Aug 17, 2026 | 123.68 | 124.41 | 122.55 | 123.65 | -0.43 | -0.35% | 112,000 |
| Aug 14, 2026 | 122.78 | 125.07 | 122.78 | 124.08 | +1.29 | +1.05% | 70,800 |
65 days, newest first. Daily bars as drawn on the MCRI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.