Monarch Casino & Resort, Inc. - Common Stock (MCRI)

Historical Prices For Monarch Casino & Resort, Inc. - Common Stock (MCRI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	78.70	81.10	74.18	74.73	123,677	74.73
4/02/2025	78.25	79.57	78.25	79.22	56,033	79.22
4/01/2025	77.88	78.97	77.18	78.70	82,920	78.70
3/31/2025	77.82	79.03	76.62	77.75	129,218	77.75
3/28/2025	80.63	81.88	78.27	78.39	93,378	78.39
3/27/2025	81.01	81.01	80.00	80.48	111,717	80.48
3/26/2025	81.02	81.77	80.46	81.13	60,208	81.13
3/25/2025	81.14	84.11	80.71	81.03	85,089	81.03
3/24/2025	82.33	83.90	80.87	81.14	96,547	81.14
3/21/2025	80.45	81.45	79.17	81.19	166,740	81.19
3/20/2025	81.50	84.93	81.03	81.17	109,955	81.17
3/19/2025	81.39	82.81	81.08	82.18	84,573	82.18
3/18/2025	83.75	83.78	81.17	81.34	119,156	81.34
3/17/2025	84.44	86.66	81.34	83.78	232,736	83.78
3/14/2025	84.01	85.26	83.69	85.02	90,249	85.02
3/13/2025	84.50	84.88	83.17	83.70	115,306	83.70
3/12/2025	85.63	85.72	84.36	84.65	113,531	84.65
3/11/2025	85.90	86.19	84.47	84.93	112,893	84.93
3/10/2025	86.22	86.47	84.17	85.94	113,051	85.94
3/07/2025	87.37	87.44	85.91	86.76	145,424	86.76
3/06/2025	87.97	88.98	86.86	87.75	90,891	87.75
3/05/2025	89.25	90.21	88.44	88.79	130,744	88.79
3/04/2025	90.93	90.95	89.06	89.38	181,350	89.38
3/03/2025	91.66	93.08	90.50	91.28	107,926	91.28
2/28/2025	90.12	91.63	90.12	91.58	91,056	91.58
2/27/2025	91.48	91.48	90.32	90.49	116,526	90.19
2/26/2025	91.18	92.04	90.58	91.61	178,774	91.30
2/25/2025	90.76	91.21	90.08	90.61	100,761	90.31
2/24/2025	90.17	90.84	89.73	90.22	109,242	89.92
2/21/2025	93.25	93.25	89.16	89.40	194,827	89.10
2/20/2025	90.94	92.87	90.51	92.59	228,356	92.28
2/19/2025	91.30	91.99	90.43	91.38	124,584	91.08
2/18/2025	94.43	94.68	92.00	92.09	133,125	91.78
2/14/2025	94.36	95.25	93.02	94.47	145,995	94.16
2/13/2025	92.60	96.11	92.47	94.16	164,615	93.85
2/12/2025	89.06	93.38	88.10	92.57	230,467	92.26
2/11/2025	84.95	86.00	84.95	85.81	54,063	85.53
2/10/2025	85.91	86.53	84.91	85.41	144,410	85.13
2/07/2025	86.89	87.63	85.00	85.91	97,982	85.63
2/06/2025	85.66	87.38	84.94	86.78	79,913	86.49
2/05/2025	86.05	86.57	85.13	86.44	47,857	86.15
2/04/2025	85.58	86.32	84.50	85.90	67,220	85.62
2/03/2025	82.05	85.46	82.05	84.83	64,702	84.55
1/31/2025	85.58	86.04	84.90	85.34	64,967	85.06
1/30/2025	86.89	87.11	85.23	85.88	58,758	85.60
1/29/2025	85.10	86.47	85.00	86.13	59,422	85.84
1/28/2025	84.62	86.14	84.62	85.55	70,276	85.27
1/27/2025	83.40	85.72	83.02	84.94	101,695	84.66
1/24/2025	83.58	84.53	83.58	84.03	65,096	83.75
1/23/2025	83.39	84.17	83.39	83.87	78,510	83.59
1/22/2025	83.60	84.24	83.31	83.87	69,132	83.59
1/21/2025	84.15	84.95	83.33	83.77	89,251	83.49
1/17/2025	84.42	84.91	83.73	84.05	117,655	83.77
1/16/2025	83.36	84.03	82.79	83.77	73,165	83.49
1/15/2025	83.47	83.74	82.61	83.40	81,103	83.12
1/14/2025	82.27	83.29	81.77	82.57	142,331	82.30
1/13/2025	77.33	79.61	77.33	78.92	110,334	78.66
1/10/2025	78.38	78.92	77.17	78.20	92,350	77.94
1/08/2025	77.82	79.22	77.82	79.10	128,905	78.84
1/07/2025	78.23	78.80	77.73	78.23	212,965	77.97
1/06/2025	78.19	79.50	78.18	78.52	81,440	78.26