MCRI - MONARCH CASINO & RESORT INC
96.6
-0.260 -0.269%
Share volume: 214,768
Last Updated: 03-03-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$96.86
-0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $95.20 | $95.20 | $97.94 | $97.94 | $94.08 | $94.08 | $96.60 | $96.60 | 214,768 | $214,768.00 |
| 03-02-2026 | $94.70 | $94.70 | $96.90 | $96.90 | $93.68 | $93.68 | $96.86 | $96.86 | 80,644 | $80,644.00 |
| 02-27-2026 | $96.70 | $96.40 | $96.70 | $96.40 | $94.32 | $94.03 | $96.10 | $95.80 | 149,143 | $149,143.00 |
| 02-26-2026 | $96.03 | $96.03 | $97.14 | $97.14 | $94.81 | $94.81 | $97.14 | $97.14 | 89,199 | $89,199.00 |
| 02-25-2026 | $95.81 | $95.81 | $95.91 | $95.91 | $93.93 | $93.93 | $95.91 | $95.91 | 75,998 | $75,998.00 |
| 02-24-2026 | $94.93 | $94.93 | $96.88 | $96.88 | $94.93 | $94.93 | $95.69 | $95.69 | 60,046 | $60,046.00 |
| 02-23-2026 | $95.60 | $95.60 | $95.90 | $95.90 | $92.05 | $92.05 | $94.43 | $94.43 | 120,304 | $120,304.00 |
| 02-20-2026 | $96.27 | $96.27 | $96.56 | $96.56 | $94.89 | $94.89 | $95.39 | $95.39 | 125,678 | $125,678.00 |
| 02-19-2026 | $94.10 | $94.10 | $96.41 | $96.41 | $93.80 | $93.80 | $96.10 | $96.10 | 115,435 | $115,435.00 |
| 02-18-2026 | $93.61 | $93.61 | $95.46 | $95.46 | $93.59 | $93.59 | $94.70 | $94.70 | 114,011 | $114,011.00 |