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
2018-07-18 48.08 48.49 48.03 48.46 990
2018-07-17 48.19 48.19 47.56 47.80 459
2018-07-16 47.83 47.83 47.20 47.72 1,585
2018-07-13 47.185 47.27 46.91 47.26 795
2018-07-12 46.97 47.30 46.52 47.04 1,395
2018-07-11 46.62 46.72 46.27 46.72 350
2018-07-10 46.32 46.65 46.32 46.65 752
2018-07-09 45.60 45.94 45.60 45.86 1,263
2018-07-06 44.13 45.27 44.13 45.27 536
2018-07-05 43.90 44.75 43.90 44.75 501
2018-07-03 44.05 44.40 44.00 44.23 1,271
2018-07-02 43.55 44.01 43.55 43.97 869
2018-06-29 44.06 44.24 44.06 44.18 361
2018-06-28 43.28 44.09 43.28 43.88 2,650
2018-06-27 44.76 44.76 43.85 43.85 689
2018-06-26 45.25 45.25 44.60 45.03 611
2018-06-25 46.95 46.95 44.12 44.45 1,945
2018-06-22 46.91 46.91 46.16 46.38 3,734
2018-06-21 47.01 47.48 46.71 46.82 1,609
2018-06-20 45.80 47.54 45.80 47.43 3,710
2018-06-19 45.73 45.95 45.20 45.95 944
2018-06-18 44.40 45.44 44.40 45.44 2,352
2018-06-15 44.11 45.05 43.83 45.05 2,102
2018-06-14 44.61 44.80 43.65 43.81 3,254
2018-06-13 44.32 44.86 44.00 44.86 1,598
2018-06-12 44.60 44.93 44.50 44.72 1,651
2018-06-11 44.90 44.96 44.38 44.53 3,351
2018-06-08 46.45 46.45 45.02 45.02 1,118
2018-06-07 46.30 46.41 45.59 45.77 360
2018-06-06 46.35 46.35 46.02 46.25 448

» 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.