Monarch Casino & Resort, Inc. - Common Stock (MCRI)

85.08Last Price

-0.80 (-0.93%)Change

Monarch Casino is a hospitality and gaming company that operates a range of entertainment venues, primarily focused on casino gaming and hotel accommodations

They provide a luxurious experience for guests through their state-of-the-art gaming facilities, which include a variety of table games and slot machines. In addition to gaming, Monarch Casino also offers dining options, live entertainment, and a full-service hotel, creating a comprehensive entertainment destination for visitors. The company is dedicated to delivering exceptional customer service and a vibrant atmosphere, positioning itself as a prominent player in the gaming and resort industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	86.89	87.11	85.23	85.88	58,758	85.88
1/29/2025	85.10	86.47	85.00	86.13	59,422	86.13
1/28/2025	84.62	86.14	84.62	85.55	70,276	85.55
1/27/2025	83.40	85.72	83.02	84.94	101,695	84.94
1/24/2025	83.58	84.53	83.58	84.03	65,096	84.03
1/23/2025	83.39	84.17	83.39	83.87	78,510	83.87
1/22/2025	83.60	84.24	83.31	83.87	69,132	83.87
1/21/2025	84.15	84.95	83.33	83.77	89,251	83.77
1/17/2025	84.42	84.91	83.73	84.05	117,655	84.05
1/16/2025	83.36	84.03	82.79	83.77	73,165	83.77
1/15/2025	83.47	83.74	82.61	83.40	81,103	83.40
1/14/2025	82.27	83.29	81.77	82.57	142,331	82.57
1/13/2025	77.33	79.61	77.33	78.92	110,334	78.92
1/10/2025	78.38	78.92	77.17	78.20	92,350	78.20
1/08/2025	77.82	79.22	77.82	79.10	128,905	79.10
1/07/2025	78.23	78.80	77.73	78.23	212,965	78.23
1/06/2025	78.19	79.50	78.18	78.52	81,440	78.52
1/03/2025	78.04	78.52	76.98	78.24	78,049	78.24
1/02/2025	79.22	79.22	77.55	77.74	59,241	77.74
12/31/2024	78.36	0.00	78.90	78.90	0	78.90
12/30/2024	77.80	78.36	76.73	78.36	73,864	78.36
12/27/2024	78.15	78.69	77.05	78.09	55,469	78.09
12/26/2024	77.97	78.93	77.77	78.63	44,133	78.63
12/24/2024	77.80	78.39	77.06	78.15	34,757	78.15
12/23/2024	78.17	78.41	77.24	77.72	101,980	77.72
12/20/2024	78.44	79.67	77.98	78.28	335,030	78.28
12/19/2024	79.81	80.61	79.03	79.34	67,804	79.34
12/18/2024	82.85	82.85	78.92	79.18	89,419	79.18
12/17/2024	83.05	83.42	82.00	82.16	119,012	82.16
12/16/2024	85.18	86.80	82.78	83.05	204,128	83.05
12/13/2024	87.26	87.31	85.86	87.24	124,010	87.24
12/12/2024	87.15	88.40	86.43	87.56	143,848	87.56
12/11/2024	86.87	87.55	85.96	87.02	167,641	87.02
12/10/2024	84.92	86.48	83.68	86.45	180,236	86.45
12/09/2024	85.49	86.22	85.00	85.22	57,421	85.22
12/06/2024	86.33	86.33	84.97	85.17	52,475	85.17
12/05/2024	86.58	89.06	85.78	86.18	75,263	86.18
12/04/2024	85.93	87.11	85.51	86.97	114,156	86.97
12/03/2024	85.43	85.71	84.45	85.67	266,411	85.67
12/02/2024	84.01	85.84	83.47	85.30	113,058	85.30
11/29/2024	83.89	84.36	83.42	84.01	50,151	84.01
11/27/2024	85.75	85.94	83.75	83.99	137,755	83.69
11/26/2024	85.53	86.14	84.84	85.69	170,239	85.38
11/25/2024	84.81	86.67	84.63	85.85	108,001	85.54
11/22/2024	84.04	85.10	84.04	84.42	122,204	84.12
11/21/2024	83.62	84.49	82.80	83.62	93,727	83.32
11/20/2024	82.87	83.57	82.47	83.40	59,237	83.10
11/19/2024	82.36	83.11	80.28	82.87	57,563	82.57
11/18/2024	83.22	83.59	83.06	83.19	60,761	82.89
11/15/2024	83.86	83.86	82.78	83.18	69,109	82.88
11/14/2024	83.32	84.08	82.89	83.54	73,241	83.24
11/13/2024	83.58	84.43	83.39	83.40	74,379	83.10
11/12/2024	83.18	83.75	82.64	83.14	68,120	82.84
11/11/2024	83.58	84.15	83.32	83.46	76,774	83.16
11/08/2024	82.35	83.51	81.77	82.84	89,538	82.54
11/07/2024	82.18	83.17	82.08	82.36	84,726	82.07
11/06/2024	82.00	83.91	80.67	82.40	132,784	82.11
11/05/2024	78.17	79.67	78.10	79.67	78,623	79.39
11/04/2024	78.11	78.74	77.77	78.46	76,744	78.18
11/01/2024	78.65	78.98	78.16	78.45	53,654	78.17
10/31/2024	79.67	79.84	78.26	78.51	68,175	78.23