Monarch Casino and Resort Inc (MCRI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.39 | -1.50107991361 | 92.6 | 96.1099 | 90.38 | 140617 | 93.15631413 | CS |
| 4 | 7.63 | 9.12897822446 | 83.58 | 96.1099 | 82.05 | 98227 | 88.89899575 | CS |
| 12 | 7.32 | 8.72571224222 | 83.89 | 96.1099 | 76.7339 | 107090 | 84.31627563 | CS |
| 26 | 16.41 | 21.9385026738 | 74.8 | 96.1099 | 72.18 | 111945 | 80.41783781 | CS |
| 52 | 23.88 | 35.4671023318 | 67.33 | 96.1099 | 64.5 | 121006 | 74.64278522 | CS |
| 156 | 17.45 | 23.6578091106 | 73.76 | 96.1099 | 54.01 | 101746 | 72.0615097 | CS |
| 260 | 34.89 | 61.9495738636 | 56.32 | 96.1099 | 12.83 | 98462 | 63.36517768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 91.38 | -0.71 | -0.77 | 91.3 | 91.99 | 90.43 | 124584 |
| 1739921700 | 92.09 | -2.38 | -2.52 | 93.58 | 94.04 | 92 | 126396 |
| 1739576100 | 94.47 | 0.31 | 0.33 | 94.4 | 95.245 | 93.02 | 144140 |
| 1739489700 | 94.16 | 1.59 | 1.72 | 92.6 | 96.1099 | 92.475 | 164615 |
| 1739403300 | 92.57 | 6.76 | 7.88 | 88.1 | 93.38 | 88.1 | 228385 |
| 1739316900 | 85.81 | 0.4 | 0.47 | 84.95 | 86 | 84.95 | 54063 |
| 1739230500 | 85.41 | -0.5 | -0.58 | 85.91 | 86.53 | 84.91 | 144410 |
| 1738971300 | 85.91 | -0.87 | -1.00 | 87.42 | 87.63 | 85 | 96127 |
| 1738884900 | 86.78 | 0.34 | 0.39 | 85.66 | 87.38 | 84.94 | 79913 |
| 1738798500 | 86.44 | 0.54 | 0.63 | 86.05 | 86.57 | 85.13 | 47857 |
| 1738712100 | 85.9 | 1.07 | 1.26 | 84.99 | 86.32 | 84.99 | 65816 |
| 1738625700 | 84.83 | -0.51 | -0.60 | 84.63 | 85.46 | 83.94 | 61090 |
| 1738366500 | 85.34 | -0.54 | -0.63 | 85.58 | 86.04 | 84.9 | 64967 |
| 1738280100 | 85.88 | -0.25 | -0.29 | 86.89 | 87.11 | 85.23 | 58758 |
| 1738193700 | 86.13 | 0.58 | 0.68 | 85.1 | 86.47 | 85.005 | 59422 |
| 1738107300 | 85.55 | 0.61 | 0.72 | 84.62 | 86.135 | 84.62 | 70273 |
| 1738020900 | 84.94 | 0.91 | 1.08 | 83.85 | 85.715 | 83.85 | 101181 |
| 1737761700 | 84.03 | 0.16 | 0.19 | 83.58 | 84.53 | 83.58 | 65095 |
| 1737675300 | 83.87 | 0 | 0.00 | 83.87 | 83.87 | 83.87 | 0 |
| 1737588900 | 83.87 | 0.1 | 0.12 | 83.6 | 84.24 | 83.3077 | 68464 |
| 1737502500 | 83.77 | -0.28 | -0.33 | 84.6 | 84.95 | 83.72 | 87745 |
| 1737156900 | 84.05 | 0.28 | 0.33 | 84.42 | 84.91 | 83.7287 | 117655 |
| 1737070500 | 83.77 | 0.37 | 0.44 | 83.36 | 84.03 | 82.79 | 73165 |
| 1736984100 | 83.4 | 0.83 | 1.01 | 83.47 | 83.74 | 82.605 | 80998 |
| 1736897700 | 82.57 | 3.65 | 4.62 | 82.27 | 83.29 | 81.77 | 142331 |
| 1736811300 | 78.92 | 0.72 | 0.92 | 77.33 | 79.605 | 77.11 | 110334 |
| 1736552100 | 78.2 | -0.9 | -1.14 | 78.15 | 78.27 | 77.165 | 89144 |
| 1736379300 | 79.1 | 0.87 | 1.11 | 78.05 | 79.22 | 77.52 | 128320 |
| 1736292900 | 78.23 | -0.29 | -0.37 | 78.59 | 78.795 | 77.735 | 212376 |
| 1736206500 | 78.52 | 0.28 | 0.36 | 78.19 | 79.5 | 78.18 | 80621 |
| 1735947300 | 78.24 | 0.5 | 0.64 | 78.205 | 78.3 | 76.985 | 77130 |
| 1735860900 | 77.74 | -1.16 | -1.47 | 79.085 | 79.16 | 77.55 | 58562 |
| 1735688100 | 78.9 | 0.54 | 0.69 | 78.46 | 79.3 | 78.045 | 71780 |
| 1735601700 | 78.36 | 0.27 | 0.35 | 77.71 | 78.36 | 76.7339 | 72090 |
| 1735342500 | 78.09 | -0.54 | -0.69 | 78.205 | 78.69 | 77.0496 | 53573 |
| 1735256100 | 78.63 | 0.48 | 0.61 | 77.97 | 78.93 | 77.77 | 44133 |
| 1735077840 | 78.15 | 0.43 | 0.55 | 77.8 | 78.385 | 77.065 | 34757 |
| 1734996900 | 77.72 | -0.56 | -0.72 | 78.17 | 78.405 | 77.24 | 101811 |
| 1734737700 | 78.28 | -0.83 | -1.05 | 79.03 | 79.67 | 77.98 | 320251 |
| 1734651300 | 79.11 | -0.07 | -0.09 | 80.61 | 80.61 | 79.025 | 99321 |
| 1734564900 | 79.18 | -2.98 | -3.63 | 82.41 | 82.485 | 78.92 | 89108 |
| 1734478500 | 82.16 | -0.89 | -1.07 | 83.24 | 83.42 | 82 | 118092 |
| 1734392100 | 83.05 | -4.19 | -4.80 | 85.18 | 86.8 | 82.78 | 204036 |
| 1734132900 | 87.24 | -0.32 | -0.37 | 87.31 | 87.31 | 85.86 | 122728 |
| 1734046500 | 87.56 | 0.54 | 0.62 | 86.5 | 88.4 | 86.43 | 142855 |
| 1733960100 | 87.02 | 0.57 | 0.66 | 86.97 | 87.55 | 85.96 | 166508 |
| 1733873700 | 86.45 | 1.23 | 1.44 | 84.92 | 86.48 | 83.6818 | 179742 |
| 1733787300 | 85.22 | 0.05 | 0.06 | 85.765 | 86.22 | 85 | 56254 |
| 1733528100 | 85.17 | -1.01 | -1.17 | 86.33 | 86.46 | 84.975 | 52392 |
| 1733441700 | 86.18 | -0.79 | -0.90 | 87.1756 | 87.1756 | 85.78 | 74307 |
| 1733355300 | 86.965 | 1.3 | 1.51 | 85.98 | 87.115 | 85.51 | 113285 |
| 1733268900 | 85.67 | 0.37 | 0.43 | 85.275 | 85.71 | 84.45 | 265958 |
| 1733182500 | 85.3 | 1.29 | 1.54 | 84.23 | 85.84 | 83.47 | 112180 |
| 1732917840 | 84.01 | 0.02 | 0.02 | 83.89 | 84.36 | 83.42 | 50143 |
| 1732750500 | 83.99 | -1.7 | -1.98 | 85.94 | 85.94 | 83.75 | 137526 |
| 1732664100 | 85.69 | -0.16 | -0.19 | 85.53 | 86.145 | 84.84 | 170201 |
| 1732577700 | 85.85 | 1.43 | 1.69 | 85.49 | 86.675 | 85.27 | 106739 |
| 1732318500 | 84.42 | 0.8 | 0.96 | 84.74 | 85.1 | 84.13 | 121341 |
| 1732232100 | 83.62 | 0.22 | 0.26 | 83.25 | 84.49 | 83.105 | 91675 |
| 1732145700 | 83.4 | 0.53 | 0.64 | 82.87 | 83.4 | 82.475 | 58332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
