MCRI - MONARCH CASINO & RESORT INC
100.05
2.100 2.099%
Share volume: 152,914
Last Updated: 04-17-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$97.95
2.10
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $98.63 | $98.63 | $100.33 | $100.33 | $97.64 | $97.64 | $100.05 | $100.05 | 152,914 | $152,549.00 |
| 04-16-2026 | $97.59 | $97.59 | $98.73 | $98.73 | $96.82 | $96.82 | $97.95 | $97.95 | 112,343 | $112,343.00 |
| 04-15-2026 | $98.79 | $98.79 | $99.37 | $99.37 | $97.71 | $97.71 | $97.96 | $97.96 | 82,723 | $82,723.00 |
| 04-14-2026 | $98.11 | $98.11 | $99.50 | $99.50 | $97.97 | $97.97 | $99.01 | $99.01 | 90,698 | $90,698.00 |
| 04-13-2026 | $98.21 | $98.21 | $98.52 | $98.52 | $97.11 | $97.11 | $97.96 | $97.96 | 94,224 | $94,224.00 |
| 04-10-2026 | $98.87 | $98.87 | $99.00 | $99.00 | $97.29 | $97.29 | $98.33 | $98.33 | 93,189 | $93,189.00 |
| 04-09-2026 | $97.80 | $97.80 | $99.19 | $99.19 | $96.82 | $96.82 | $98.94 | $98.94 | 97,522 | $97,522.00 |
| 04-08-2026 | $100.29 | $100.29 | $102.86 | $102.86 | $98.35 | $98.35 | $98.47 | $98.47 | 182,614 | $182,614.00 |
| 04-07-2026 | $98.16 | $98.16 | $99.70 | $99.70 | $97.94 | $97.94 | $98.91 | $98.91 | 115,367 | $115,367.00 |
| 04-06-2026 | $96.53 | $96.53 | $98.58 | $98.58 | $94.86 | $94.86 | $98.16 | $98.16 | 100,568 | $100,568.00 |