Quantcast

Monarch Casino & Resort, Inc. Common Stock Historical Stock Prices

MCRI 
$43.13
*  
0.21
0.48%
Get MCRI Alerts
*Delayed - data as of Apr. 19, 2018  -  Find a broker to begin trading MCRI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.11 43.46 42.91 43.13 25,242
04/18/2018 42.79 43.55 41.7353 43.34 44,525
04/17/2018 42.59 43.095 42.36 42.84 36,836
04/16/2018 41.23 42.73 41.23 42.48 44,547
04/13/2018 41.26 41.61 40.74 41.08 35,860
04/12/2018 40.57 41.3 40.57 41.08 29,989
04/11/2018 40.55 41 40.55 40.8 43,961
04/10/2018 41.28 41.84 40.64 40.78 91,254
04/09/2018 41.57 41.77 40.66 40.89 111,070
04/06/2018 42 42.3 41.12 41.26 39,325
04/05/2018 41.99 42.45 41.54 42.26 33,926
04/04/2018 40.85 41.95 40.67 41.76 68,766
04/03/2018 41.17 41.42 40.56 41.37 55,649
04/02/2018 42.28 42.28 40.53 41.02 44,423
03/29/2018 42.09 42.8 41.42 42.29 49,309
03/28/2018 42.09 42.28 41.63 42.07 90,683
03/27/2018 42.36 42.82 41.53 42.01 59,639
03/26/2018 41.78 42.63 41.78 42.32 53,621
03/23/2018 42.26 42.505 40.89 41.13 77,858
03/22/2018 42.97 43.13 42.08 42.33 54,127
03/21/2018 43.09 43.55 42.9 43.22 30,283
03/20/2018 43.44 43.93 43.17 43.33 37,074
03/19/2018 43.56 43.68 42.93 43.4 44,514
03/16/2018 44.14 44.38 43.39 43.71 143,703
03/15/2018 43.915 44.392 43.68 44.23 75,694
03/14/2018 43.97 44.13 43.53 44.01 46,556
03/13/2018 44.4 44.64 43.62 43.89 48,456
03/12/2018 44.39 44.76 43.795 44.14 46,634
03/09/2018 44.15 44.73 43.875 44.54 37,674
03/08/2018 43.9 44.38 43.265 43.89 50,957
03/07/2018 42.64 44.26 42.64 43.69 61,959
03/06/2018 42.51 43.04 42.08 42.97 69,911
03/05/2018 42.655 42.785 41.975 42.47 85,314
03/02/2018 42.17 42.62 41.88 42.47 58,419
03/01/2018 42.34 42.989 42.09 42.46 68,896
02/28/2018 42.27 42.67 41.875 42.23 135,403
02/27/2018 42.35 42.87 42.19 42.27 125,095
02/26/2018 42.33 42.57 41.86 42.19 98,564
02/23/2018 42.05 42.8 42 42.24 142,120
02/22/2018 42.3 43.29 41.75 42.04 117,261
02/21/2018 42.9 42.9 41.67 42.31 179,826
02/20/2018 44.06 44.81 43.54 44.14 48,976
02/16/2018 44.11 44.91 43.48 44.39 130,836
02/15/2018 43.89 44.4 43.15 44.11 44,238
02/14/2018 42.97 44.1 42.96 43.58 32,883
02/13/2018 43.24 43.57 42.74 43.15 40,254
02/12/2018 43.31 43.98 42.51 43.5 58,203
02/09/2018 43.75 43.9804 42.25 43.14 75,630
02/08/2018 44.26 44.26 43.03 43.29 69,414
02/07/2018 44 44.685 44 44.25 38,772
02/06/2018 42.36 44.64 42.155 44.5 77,729
02/05/2018 44.41 44.412 42.651 43 113,962
02/02/2018 45.37 45.55 44.4897 44.74 39,626
02/01/2018 45.55 45.93 45.19 45.55 34,635
01/31/2018 45.16 45.63 44.85 45.56 52,309
01/30/2018 44.76 45.16 44.76 45.01 27,165
01/29/2018 44.83 45.15 44.38 45.01 43,689
01/26/2018 45.83 45.955 44.8 45.02 41,806
01/25/2018 45.04 46.1 44.515 45.76 145,273
01/24/2018 45.02 45.15 44.38 44.98 57,149
01/23/2018 45.19 45.5072 44.4944 44.95 35,415
01/22/2018 44.73 45.4 44.53 45.27 44,191
01/19/2018 45.29 45.35 44.53 44.89 96,219
01/18/2018 45.89 46.18 45.035 45.4 31,878
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio