Get the Stockscreener App
68.90
0.19%
+0.13
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Monarch Casino & Resort, Inc. Stock (MCRI) Price History
The historical daily chart and data for Monarch Casino & Resort, Inc. stock (MCRI), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2024, is $68.90.
- Monarch Casino & Resort, Inc. all-time high stock price is $94.26, occurred on April 20, 2022.
- The lowest Monarch Casino & Resort, Inc. stock price recorded was $11.22 on October 15, 2014. Since then, Monarch Casino & Resort, Inc.'s stock price has risen over 514.08% to $68.90 now.
- The 52-week high stock price for MCRI is $75.40, representing a 9.43% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for MCRI is $56.25, indicating a -18.36% decrease from the current share price, occurred on October 19, 2023.
- The closing price of Monarch Casino & Resort, Inc. (MCRI) stock in the beginning of 2023 was $73.02. The stock closed the year at $76.89, a gain of over 5.30% for the year.
The table below shows more information about MCRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $69.30 | $68.51 | $0.79 | 82,936.0 | +0.19% |
| May 08, 2024 | $69.34 | $68.49 | $0.855 | 93,097.0 | -0.25% |
| May 07, 2024 | $69.19 | $68.69 | $0.49 | 111,250.0 | +0.50% |
| May 06, 2024 | $69.61 | $68.49 | $1.12 | 56,099.0 | -0.59% |
| May 03, 2024 | $69.46 | $67.86 | $1.59 | 111,882.0 | +1.26% |
| May 02, 2024 | $68.82 | $67.50 | $1.32 | 93,658.0 | -0.47% |
| May 01, 2024 | $69.45 | $67.50 | $1.95 | 103,886.0 | +1.03% |
| Apr 30, 2024 | $68.65 | $67.60 | $1.05 | 111,046.0 | -1.83% |
| Apr 29, 2024 | $69.24 | $67.79 | $1.45 | 90,884.0 | +1.41% |
| Apr 26, 2024 | $68.78 | $67.34 | $1.44 | 82,264.0 | -0.70% |
| Apr 25, 2024 | $68.94 | $68.11 | $0.835 | 64,535.0 | -0.54% |
| Apr 24, 2024 | $69.75 | $68.86 | $0.895 | 56,118.0 | -0.76% |
| Apr 23, 2024 | $70.02 | $68.14 | $1.88 | 95,806.0 | +1.67% |
| Apr 22, 2024 | $69.51 | $67.34 | $2.17 | 218,657.0 | +1.44% |
| Apr 19, 2024 | $67.83 | $66.30 | $1.53 | 89,694.0 | +1.20% |
| Apr 18, 2024 | $67.33 | $64.50 | $2.83 | 200,222.0 | -4.36% |
| Apr 17, 2024 | $71.72 | $69.22 | $2.50 | 106,359.0 | -1.16% |
| Apr 16, 2024 | $70.56 | $69.32 | $1.24 | 70,626.0 | -0.23% |
| Apr 15, 2024 | $71.40 | $70.51 | $0.89 | 73,442.0 | -0.01% |
| Apr 12, 2024 | $71.76 | $70.56 | $1.20 | 51,087.0 | -2.31% |
| Apr 11, 2024 | $72.32 | $71.75 | $0.575 | 73,161.0 | +0.63% |
| Apr 10, 2024 | $72.38 | $71.09 | $1.29 | 90,769.0 | -1.93% |
Monarch Casino & Resort, Inc. Stock (MCRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Monarch Casino & Resort, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Monarch Casino & Resort, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Monarch Casino & Resort, Inc. Stock (MCRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $69.61 | $67.50 | $2.11 | 735,744.0 | +1.67% |
| Apr, 2024 | $75.40 | $64.50 | $10.90 | 2,019,214.0 | -9.63% |
| Mar, 2024 | $75.38 | $67.80 | $7.58 | 3,327,169.0 | +6.60% |
| Feb, 2024 | $71.10 | $67.28 | $3.82 | 2,292,211.0 | +2.06% |
| Jan, 2024 | $70.60 | $64.91 | $5.69 | 1,847,934.0 | -0.32% |
Monarch Casino & Resort, Inc. Stock (MCRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.17 | $62.29 | $7.88 | 1,546,064.0 | +9.97% |
| Nov, 2023 | $65.44 | $60.18 | $5.26 | 1,341,247.0 | +4.47% |
| Oct, 2023 | $63.93 | $56.25 | $7.68 | 1,984,578.0 | -3.08% |
| Sep, 2023 | $68.10 | $61.88 | $6.22 | 1,700,131.0 | -7.86% |
| Aug, 2023 | $69.44 | $65.55 | $3.89 | 1,168,627.0 | -2.77% |
| Jul, 2023 | $74.08 | $66.33 | $7.75 | 1,632,804.0 | -1.60% |
| Jun, 2023 | $71.65 | $64.20 | $7.45 | 2,092,802.0 | +8.57% |
| May, 2023 | $70.91 | $63.90 | $7.01 | 1,722,957.0 | -6.44% |
| Apr, 2023 | $77.64 | $67.60 | $10.04 | 2,022,046.0 | -6.46% |
| Mar, 2023 | $75.70 | $69.46 | $6.24 | 2,455,373.0 | +0.72% |
| Feb, 2023 | $83.42 | $72.66 | $10.76 | 2,496,453.0 | -3.92% |
| Jan, 2023 | $81.38 | $74.53 | $6.85 | 1,400,808.0 | -0.35% |
Monarch Casino & Resort, Inc. Stock (MCRI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $85.67 | $73.67 | $12.00 | 1,558,393.0 | -9.38% |
| Nov, 2022 | $85.12 | $77.44 | $7.69 | 1,571,678.0 | +6.85% |
| Oct, 2022 | $80.29 | $56.25 | $24.04 | 1,492,834.0 | +41.45% |
| Sep, 2022 | $62.61 | $54.21 | $8.40 | 1,399,509.0 | -7.04% |
| Aug, 2022 | $68.68 | $60.32 | $8.36 | 1,356,990.0 | -5.86% |
| Jul, 2022 | $64.97 | $54.01 | $10.96 | 1,810,249.0 | +9.34% |
| Jun, 2022 | $70.78 | $55.14 | $15.64 | 2,852,949.0 | -13.53% |
| May, 2022 | $72.25 | $61.12 | $11.13 | 2,271,393.0 | -3.28% |
| Apr, 2022 | $94.26 | $69.51 | $24.75 | 2,599,855.0 | -19.58% |
| Mar, 2022 | $89.06 | $74.88 | $14.19 | 3,153,457.0 | +11.98% |
| Feb, 2022 | $79.66 | $61.80 | $17.86 | 2,257,134.0 | +25.85% |
| Jan, 2022 | $75.86 | $58.65 | $17.21 | 1,123,019.0 | -16.29% |
1.51%
0.55%
Cap:
|
Volume (24h):