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
2018-10-22 44.64 45.56 44.64 44.85 1,885
2018-10-19 45.86 45.86 45.20 45.20 3,097
2018-10-18 46.13 46.13 45.46 45.46 1,185
2018-10-17 45.81 46.46 45.81 46.29 1,511
2018-10-16 45.67 46.32 45.67 46.15 687
2018-10-15 45.20 45.41 44.64 45.16 2,144
2018-10-12 44.425 44.71 44.13 44.52 3,075
2018-10-11 44.86 45.02 44.43 44.87 2,532
2018-10-10 44.84 45.04 44.375 44.50 2,970
2018-10-09 44.86 45.07 44.38 44.97 2,669
2018-10-08 44.73 44.73 44.00 44.41 2,018
2018-10-05 45.58 45.64 43.61 44.46 5,003
2018-10-04 45.49 45.49 45.16 45.43 1,653
2018-10-03 45.48 45.56 45.25 45.505 1,876
2018-10-02 45.33 45.47 45.11 45.21 1,061
2018-10-01 45.16 45.41 45.16 45.20 818
2018-09-28 45.77 46.16 45.39 45.49 2,336
2018-09-27 44.64 45.55 44.64 45.53 1,583
2018-09-26 45.37 45.51 44.85 44.85 1,228
2018-09-25 44.84 45.14 44.82 45.08 1,148
2018-09-24 45.05 45.23 44.56 44.77 1,400
2018-09-21 45.54 45.65 45.32 45.62 4,288
2018-09-20 45.85 45.88 45.24 45.77 1,500
2018-09-19 45.68 46.15 45.13 45.46 1,405
2018-09-18 45.62 45.81 45.15 45.81 1,726
2018-09-17 45.70 45.82 45.08 45.08 859
2018-09-14 45.95 46.08 45.78 46.03 1,388
2018-09-13 45.39 45.39 45.20 45.24 351
2018-09-12 45.41 45.75 45.15 45.22 900
2018-09-11 44.32 45.22 44.32 45.22 253

» 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.