Stockscreener 앱 받기
84.66
1.28%
1.044
Monarch Casino Resort Inc 주식 (MCRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $85.10 | $84.04 | $1.06 | 34,798.0 | +1.22% |
| 2024-11-21 | $84.49 | $82.80 | $1.69 | 93,586.0 | +0.26% |
| 2024-11-20 | $83.57 | $82.47 | $1.09 | 58,437.0 | +0.64% |
| 2024-11-19 | $83.11 | $80.28 | $2.83 | 56,653.0 | -0.38% |
| 2024-11-18 | $83.59 | $83.06 | $0.53 | 59,193.0 | +0.01% |
| 2024-11-15 | $83.86 | $82.78 | $1.08 | 66,849.0 | -0.43% |
| 2024-11-14 | $84.08 | $82.89 | $1.19 | 70,496.0 | +0.17% |
| 2024-11-13 | $84.43 | $83.39 | $1.04 | 69,717.0 | +0.31% |
| 2024-11-12 | $83.75 | $82.64 | $1.11 | 65,201.0 | -0.38% |
| 2024-11-11 | $84.15 | $83.32 | $0.83 | 75,877.0 | +0.75% |
| 2024-11-08 | $83.51 | $81.77 | $1.74 | 82,919.0 | +0.58% |
| 2024-11-07 | $83.17 | $82.08 | $1.10 | 80,802.0 | -0.05% |
| 2024-11-06 | $83.91 | $80.67 | $3.24 | 128,259.0 | +3.43% |
| 2024-11-05 | $79.67 | $78.10 | $1.58 | 76,918.0 | +1.54% |
| 2024-11-04 | $78.74 | $77.77 | $0.975 | 75,635.0 | +0.01% |
| 2024-11-01 | $78.98 | $78.16 | $0.82 | 52,179.0 | -0.08% |
| 2024-10-31 | $79.84 | $78.26 | $1.58 | 67,516.0 | -1.36% |
| 2024-10-30 | $80.39 | $79.08 | $1.31 | 74,401.0 | -0.24% |
| 2024-10-29 | $80.28 | $78.59 | $1.69 | 120,340.0 | +0.83% |
| 2024-10-28 | $79.55 | $78.64 | $0.91 | 115,233.0 | +0.05% |
| 2024-10-25 | $80.17 | $78.37 | $1.80 | 86,110.0 | +0.83% |
| 2024-10-24 | $79.70 | $76.50 | $3.20 | 135,726.0 | +6.50% |
| 2024-10-23 | $74.38 | $73.08 | $1.30 | 72,046.0 | -0.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $85.10 | $77.77 | $7.33 | 1,147,519.0 | +7.81% |
| 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% |
Monarch Casino Resort Inc 주식 (MCRI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $85.67 | $73.67 | $12.00 | 1,558,393.0 | -9.38% |
| 2022-11 | $85.12 | $77.44 | $7.69 | 1,571,678.0 | +6.85% |
| 2022-10 | $80.29 | $56.25 | $24.04 | 1,492,834.0 | +41.45% |
| 2022-09 | $62.61 | $54.21 | $8.40 | 1,399,509.0 | -7.04% |
| 2022-08 | $68.68 | $60.32 | $8.36 | 1,356,990.0 | -5.86% |
| 2022-07 | $64.97 | $54.01 | $10.96 | 1,810,249.0 | +9.34% |
| 2022-06 | $70.78 | $55.14 | $15.64 | 2,852,949.0 | -13.53% |
| 2022-05 | $72.25 | $61.12 | $11.13 | 2,271,393.0 | -3.28% |
| 2022-04 | $94.26 | $69.51 | $24.75 | 2,599,855.0 | -19.58% |
| 2022-03 | $89.06 | $74.88 | $14.19 | 3,153,457.0 | +11.98% |
| 2022-02 | $79.66 | $61.80 | $17.86 | 2,257,134.0 | +25.85% |
| 2022-01 | $75.86 | $58.65 | $17.21 | 1,123,019.0 | -16.29% |
0.24%
자본화:
|
볼륨(24시간):