MCRI - Monarch Casino & Resort, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201746.5046.5045.1245.9645.9638,470
Nov 21, 201746.1446.5045.7346.4846.4888,100
Nov 20, 201745.9546.2945.7646.0446.0452,800
Nov 17, 201746.0246.3545.3345.8645.8650,400
Nov 16, 201745.3446.4945.2746.1846.18107,100
Nov 15, 201745.1645.5044.8045.1945.1942,300
Nov 14, 201745.3345.7845.3145.4045.4057,700
Nov 13, 201744.9645.5144.5945.5045.5063,000
Nov 10, 201745.4045.5544.9544.9544.9528,100
Nov 09, 201745.9146.0044.9245.4645.4631,300
Nov 08, 201745.8946.2945.3546.1946.1938,500
Nov 07, 201746.0946.3745.1546.1646.1657,600
Nov 06, 201745.4446.1445.2545.8845.8848,800
Nov 03, 201744.8346.5144.8345.3745.3766,500
Nov 02, 201745.4445.8044.5244.8144.81102,900
Nov 01, 201744.8145.3643.8345.3245.3286,400
Oct 31, 201743.7844.7843.2444.6144.61136,700
Oct 30, 201744.1244.1242.9743.6643.6669,900
Oct 27, 201742.9344.2642.1844.1544.15120,100
Oct 26, 201743.1543.5942.5142.9542.9597,200
Oct 25, 201743.7045.0042.7542.9442.94207,600
Oct 24, 201740.7441.7740.5041.0441.04106,500
Oct 23, 201740.9141.0040.5240.7440.7443,900
Oct 20, 201741.3041.3940.7240.9040.9043,000
Oct 19, 201741.5041.5540.9541.3341.3355,700
Oct 18, 201740.8541.8340.4941.5441.54106,100
Oct 17, 201740.4341.1240.4340.5540.5530,600
Oct 16, 201740.3340.4939.8840.4240.4217,700
Oct 13, 201740.6040.7140.2040.3240.3222,000
Oct 12, 201740.4740.6240.2340.4440.4420,800
Oct 11, 201740.6241.1440.6040.6740.6726,900
Oct 10, 201740.3840.7740.2040.5340.5330,800
Oct 09, 201739.9040.8339.9040.0840.0842,000
Oct 06, 201739.8740.2539.6740.0840.0821,000
Oct 05, 201739.9540.0139.4739.8139.8161,000
Oct 04, 201739.9740.2839.7039.8239.8242,200
Oct 03, 201740.3040.3039.6739.8239.8255,800
Oct 02, 201739.4040.1339.3140.0440.0444,900
Sep 29, 201738.8339.7838.5039.5339.5396,300
Sep 28, 201738.8739.0538.1638.8738.8742,400
Sep 27, 201737.5639.7937.5639.0139.01144,800
Sep 26, 201737.4437.7337.0137.4237.4234,600
Sep 25, 201737.1337.4736.9437.4337.4362,700
Sep 22, 201735.5837.8735.0037.0637.06132,900
Sep 21, 201735.9136.0335.3035.3835.3819,400
Sep 20, 201735.8536.9035.5635.7735.7781,100
Sep 19, 201735.2636.1035.1735.7235.7244,800
Sep 18, 201735.2236.1334.9035.1735.1770,100
Sep 15, 201734.9335.4434.5435.2335.23116,500
Sep 14, 201735.1535.3234.4934.8834.8820,200
Sep 13, 201735.0035.5234.7935.1635.1629,500
Sep 12, 201734.8535.2034.8034.8834.8823,600
Sep 11, 201734.6835.0534.3734.9334.9331,900
Sep 08, 201735.2835.5534.2134.2834.2858,900
Sep 07, 201734.8035.2634.8034.8434.8434,100
Sep 06, 201735.5435.7534.8634.8834.8829,200
Sep 05, 201735.1035.8235.1035.5935.5934,000
Sep 01, 201735.7235.7235.0035.1035.1016,500
Aug 31, 201735.1935.6335.1535.5735.5724,500
Aug 30, 201734.8235.1034.4834.9734.9717,300
Aug 29, 201734.0735.3333.9035.0435.0443,300
Aug 28, 201734.2534.2533.8034.2034.2026,100
Aug 25, 201734.0134.2634.0134.2434.2429,100
Aug 24, 201734.2534.2534.0034.2334.2311,500
Aug 23, 201734.3434.3434.0034.0634.0615,700
Aug 22, 201734.2634.6934.2034.2434.2422,800
Aug 21, 201734.0634.4133.8734.3734.3746,800
Aug 18, 201734.0634.1933.5834.1334.1356,500
Aug 17, 201734.5134.5433.8234.3334.3336,700
Aug 16, 201734.9235.0534.4034.5734.5716,500
Aug 15, 201734.7735.1434.7734.8834.888,700
Aug 14, 201734.5235.0834.5234.8734.8716,100
Aug 11, 201734.7034.7034.0034.4534.4551,600
Aug 10, 201734.6234.8134.2734.6934.6931,600
Aug 09, 201733.5935.4033.5934.9134.91231,800
Aug 08, 201733.7334.0433.3333.8933.8943,600
Aug 07, 201733.4633.9233.3333.8733.8720,900
Aug 04, 201733.1033.5632.8433.4733.4717,700
Aug 03, 201733.6033.6032.6132.8632.8629,400
Aug 02, 201733.4133.4532.3133.0333.0328,400
Aug 01, 201733.0133.5432.9633.3433.3429,700
Jul 31, 201733.9233.9232.9633.0933.0957,400
Jul 28, 201734.0034.1033.1433.7933.7950,100
Jul 27, 201734.1034.2533.9034.0734.0748,900
Jul 26, 201730.7034.5930.7034.0734.0783,600
Jul 25, 201729.9930.4329.6230.2630.2630,700
Jul 24, 201729.7830.1929.4729.7929.7948,300
Jul 21, 201730.3430.3429.7229.7529.7542,000
Jul 20, 201730.1230.3029.6630.2630.266,400
Jul 19, 201730.0030.2629.8330.1130.1118,400
Jul 18, 201729.8830.4229.6730.1030.1023,000
Jul 17, 201729.6830.1029.5529.8929.8933,800
Jul 14, 201729.6430.0529.3729.8229.8223,900
Jul 13, 201730.0730.2329.5629.6829.6820,100
Jul 12, 201730.1730.3729.6130.0830.0821,200
Jul 11, 201730.3130.3129.5729.9029.9022,000
Jul 10, 201730.2530.5230.1430.1830.1810,300
Jul 07, 201729.7130.6129.7130.4530.4517,700
Jul 06, 201729.9330.3129.5329.6429.6425,500
Jul 05, 201730.7230.7230.1430.2430.2432,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...