Stockscreener 앱 받기
104.99
2.56%
2.62
Monarch Casino Resort Inc 주식 (MCRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $105.1 | $102.5 | $2.63 | 79,030.0 | +2.56% |
| 2025-08-21 | $102.6 | $101.1 | $1.56 | 53,200.0 | +1.24% |
| 2025-08-20 | $101.4 | $100.4 | $1.00 | 62,969.0 | +0.11% |
| 2025-08-19 | $101.7 | $100.8 | $0.96 | 53,967.0 | +0.04% |
| 2025-08-18 | $101.8 | $100.3 | $1.46 | 62,366.0 | +0.56% |
| 2025-08-15 | $101.9 | $98.68 | $3.26 | 132,222.0 | -1.29% |
| 2025-08-14 | $101.8 | $100.2 | $1.67 | 76,522.0 | +0.60% |
| 2025-08-13 | $101.2 | $98.16 | $2.99 | 69,836.0 | +2.10% |
| 2025-08-12 | $99.21 | $96.80 | $2.41 | 66,204.0 | +2.48% |
| 2025-08-11 | $97.36 | $95.47 | $1.89 | 73,168.0 | -0.18% |
| 2025-08-08 | $97.95 | $96.18 | $1.77 | 80,325.0 | -0.42% |
| 2025-08-07 | $100.1 | $96.79 | $3.27 | 83,213.0 | -2.40% |
| 2025-08-06 | $101.0 | $99.33 | $1.72 | 94,219.0 | -0.92% |
| 2025-08-05 | $101.4 | $99.47 | $1.93 | 118,345.0 | -0.88% |
| 2025-08-04 | $102.8 | $100.9 | $1.91 | 68,634.0 | -0.09% |
| 2025-08-01 | $102.4 | $100.1 | $2.24 | 144,480.0 | -1.42% |
| 2025-07-31 | $103.2 | $102.2 | $1.05 | 129,649.0 | -0.36% |
| 2025-07-30 | $104.7 | $102.7 | $2.03 | 110,236.0 | +0.43% |
| 2025-07-29 | $105.1 | $102.5 | $2.66 | 154,478.0 | -1.40% |
| 2025-07-28 | $105.7 | $103.9 | $1.80 | 127,961.0 | +0.01% |
Monarch Casino Resort Inc 주식 (MCRI) 연도별 가격 이력
이 심층 분석에서는 Monarch Casino Resort Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCRI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Monarch Casino Resort Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Monarch Casino Resort Inc 주식 (MCRI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $105.1 | $95.47 | $9.67 | 1,397,730.0 | +1.97% |
| 2025-07 | $113.9 | $85.66 | $28.22 | 3,738,889.0 | +19.11% |
| 2025-06 | $88.28 | $82.15 | $6.13 | 1,993,274.0 | +3.22% |
| 2025-05 | $85.16 | $76.96 | $8.20 | 1,684,807.0 | +7.10% |
| 2025-04 | $81.10 | $69.99 | $11.11 | 2,187,006.0 | +0.57% |
| 2025-03 | $93.08 | $76.62 | $16.46 | 2,331,371.0 | -15.10% |
| 2025-02 | $96.11 | $82.05 | $14.06 | 2,202,425.0 | +7.31% |
| 2025-01 | $87.11 | $76.98 | $10.12 | 1,666,851.0 | +8.16% |
Monarch Casino Resort Inc 주식 (MCRI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $89.06 | $76.73 | $12.32 | 2,215,862.0 | -6.73% |
| 2024-11 | $86.67 | $77.77 | $8.91 | 1,567,369.0 | +7.01% |
| 2024-10 | $80.39 | $73.08 | $7.31 | 2,000,818.0 | -0.96% |
| 2024-09 | $79.94 | $72.98 | $6.96 | 3,310,113.0 | +4.41% |
| 2024-08 | $78.78 | $70.02 | $8.76 | 1,905,773.0 | -3.01% |
| 2024-07 | $80.22 | $65.65 | $14.57 | 2,430,294.0 | +14.90% |
| 2024-06 | $69.55 | $65.81 | $3.74 | 3,634,497.0 | +1.73% |
| 2024-05 | $69.61 | $64.58 | $5.03 | 2,546,770.0 | -1.18% |
| 2024-04 | $75.40 | $64.50 | $10.90 | 2,019,214.0 | -9.63% |
| 2024-03 | $75.38 | $67.80 | $7.58 | 3,327,169.0 | +6.60% |
| 2024-02 | $71.10 | $67.28 | $3.82 | 2,292,211.0 | +2.06% |
| 2024-01 | $70.60 | $64.91 | $5.69 | 1,847,934.0 | -0.32% |
Monarch Casino Resort Inc 주식 (MCRI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.17 | $62.29 | $7.88 | 1,546,064.0 | +9.97% |
| 2023-11 | $65.44 | $60.18 | $5.26 | 1,341,247.0 | +4.47% |
| 2023-10 | $63.93 | $56.25 | $7.68 | 1,984,578.0 | -3.08% |
| 2023-09 | $68.10 | $61.88 | $6.22 | 1,700,131.0 | -7.86% |
| 2023-08 | $69.44 | $65.55 | $3.89 | 1,168,627.0 | -2.77% |
| 2023-07 | $74.08 | $66.33 | $7.75 | 1,632,804.0 | -1.60% |
| 2023-06 | $71.65 | $64.20 | $7.45 | 2,092,802.0 | +8.57% |
| 2023-05 | $70.91 | $63.90 | $7.01 | 1,722,957.0 | -6.44% |
| 2023-04 | $77.64 | $67.60 | $10.04 | 2,022,046.0 | -6.46% |
| 2023-03 | $75.70 | $69.46 | $6.24 | 2,455,373.0 | +0.72% |
| 2023-02 | $83.42 | $72.66 | $10.76 | 2,496,453.0 | -3.92% |
| 2023-01 | $81.38 | $74.53 | $6.85 | 1,400,808.0 | -0.35% |
2.58%
자본화:
|
볼륨(24시간):