MONARCH CASINO & RESORT Historical Stock Price

Below is the stock price history for Monarch Casino & Resort MCRI. Data is recorded each day for the historical open, high, low, close and volume. The Monarch Casino & Resort stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Monarch Casino & Resort Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 45.40 46.40 45.40 46.36 3,045
2017-12-14 45.71 45.92 45.07 45.38 1,305
2017-12-13 46.61 46.61 45.94 45.97 825
2017-12-12 46.56 46.56 45.84 45.84 919
2017-12-11 46.285 46.64 46.24 46.54 1,318
2017-12-08 46.94 47.04 46.27 46.39 4,525
2017-12-07 45.97 46.95 45.97 46.68 5,147
2017-12-06 45.60 46.53 45.60 46.30 5,743
2017-12-05 45.65 45.96 45.65 45.81 4,120
2017-12-04 46.68 46.68 45.80 45.87 17,521
2017-12-01 47.01 47.01 46.00 46.19 10,470
2017-11-30 47.00 47.30 47.00 47.10 3,146
2017-11-29 46.96 47.49 46.93 47.05 3,203
2017-11-28 46.66 47.55 46.66 47.30 7,209
2017-11-27 47.32 47.34 46.62 46.62 2,163
2017-11-24 46.60 47.83 46.60 47.46 5,148
2017-11-22 45.99 46.26 45.91 46.18 694
2017-11-21 46.31 46.50 46.31 46.46 2,201
2017-11-20 46.27 46.27 45.94 46.02 916
2017-11-17 46.02 46.24 45.83 45.91 2,250
2017-11-16 45.94 46.22 45.68 46.15 2,795
2017-11-15 45.26 45.32 44.87 45.18 1,950
2017-11-14 45.33 45.71 45.33 45.48 2,763
2017-11-13 44.82 45.42 44.81 45.35 2,637
2017-11-10 45.45 45.45 45.12 45.31 599
2017-11-09 45.91 45.95 45.21 45.54 985
2017-11-08 45.09 46.17 45.09 46.17 1,067
2017-11-07 46.38 46.38 45.15 45.99 2,816
2017-11-06 45.43 45.87 45.43 45.87 1,151
2017-11-03 45.08 45.66 45.08 45.41 1,472

» More Monarch Casino & Resort Stock Price History

To see other companies like Monarch Casino & Resort (MCRI), view our stock market today for news, and other data.