Loading live market data…

Monarch Casino & Resort, Inc.

NASDAQ:MCRI

$126.42 USD

$0.83 (0.66%)

Volume
139.27K
Average Volume
174.48K
Market Capitalization
$2.24B
P/E Ratio
21.00
Dividend Yield
0.95%
Price Target
$120.00
Year High
$135.93
Year Low
$85.66
Day High
—
Day Low
—
Payout Ratio
$0.20
Current Ratio
$0.98
Date Opening Price Closing Price %Chg Volume
2026-07-15 $125.92 $126.42 0.40% 159.9K
2026-07-14 $123.93 $125.59 1.34% 220.3K
2026-07-13 $123.75 $124.19 0.36% 213K
2026-07-10 $124.87 $123.86 -0.81% 101.82K
2026-07-09 $125.66 $125.56 -0.08% 166.61K
2026-07-08 $126.98 $126.13 -0.67% 169.1K
2026-07-07 $127.52 $126.80 -0.56% 127.9K
2026-07-06 $130.32 $127.14 -2.44% 174K
2026-07-02 $130.50 $129.94 -0.43% 192.2K
2026-07-01 $132.03 $130.09 -1.47% 154.12K
2026-06-30 $133.14 $131.61 -1.15% 188.3K
2026-06-29 $135.67 $133.17 -1.84% 220.15K
2026-06-26 $131.17 $133.87 2.06% 416.4K
2026-06-25 $130.27 $130.64 0.28% 112.2K
2026-06-24 $129.71 $130.11 0.31% 138.21K
2026-06-23 $129.03 $128.80 -0.18% 207.45K
2026-06-22 $130.16 $129.46 -0.54% 232.72K
2026-06-18 $128.58 $130.66 1.62% 502.2K
2026-06-17 $127.82 $127.76 -0.05% 187.5K
2026-06-16 $129.00 $127.82 -0.91% 182.8K
2026-06-15 $128.15 $128.54 0.30% 223.1K
2026-06-12 $128.94 $129.02 0.06% 207.2K
2026-06-11 $127.22 $127.65 0.34% 211.41K
2026-06-10 $125.88 $127.22 1.06% 229.35K
2026-06-09 $123.02 $124.89 1.52% 141.32K
2026-06-08 $122.29 $122.65 0.29% 143.71K
2026-06-05 $121.98 $122.70 0.59% 80200
2026-06-04 $121.30 $121.98 0.56% 245.2K
2026-06-03 $119.08 $120.16 0.91% 171.6K
2026-06-02 $120.43 $119.47 -0.80% 238.58K
2026-06-01 $117.66 $121.42 3.20% 129.32K
2026-05-29 $119.98 $120.26 0.23% 136.23K
2026-05-28 $119.63 $120.80 0.98% 135.11K
2026-05-27 $117.87 $120.29 2.05% 106.9K
2026-05-26 $116.81 $117.87 0.91% 106.62K
2026-05-22 $116.55 $116.81 0.22% 109.4K
2026-05-21 $115.22 $116.27 0.91% 152.75K
2026-05-20 $118.00 $116.16 -1.56% 128K
2026-05-19 $120.40 $118.17 -1.85% 88600
2026-05-18 $118.22 $120.55 1.97% 124.13K
2026-05-15 $116.86 $117.96 0.94% 140K
2026-05-14 $116.82 $116.88 0.05% 147K
2026-05-13 $115.00 $116.14 0.99% 133.9K
2026-05-12 $117.50 $115.66 -1.57% 120.4K
2026-05-11 $119.13 $117.04 -1.75% 97200
2026-05-08 $117.61 $118.61 0.85% 89200
2026-05-07 $118.19 $117.28 -0.77% 112.8K
2026-05-06 $120.13 $117.63 -2.08% 94400
2026-05-05 $117.41 $119.27 1.58% 99034
2026-05-04 $116.54 $117.09 0.47% 133K
2026-05-01 $119.24 $117.62 -1.36% 96400
2026-04-30 $119.34 $118.69 -0.54% 187.3K
2026-04-29 $117.67 $119.34 1.42% 174.34K
2026-04-28 $117.66 $118.16 0.42% 137.92K
2026-04-27 $115.00 $117.61 2.27% 160.03K
2026-04-24 $115.53 $114.98 -0.48% 278.42K
2026-04-23 $113.31 $116.65 2.95% 365.29K
2026-04-22 $103.00 $114.24 10.91% 537.89K
2026-04-21 $98.69 $98.58 -0.11% 114.34K
2026-04-20 $100.02 $99.13 -0.89% 145.6K
2026-04-17 $98.63 $100.05 1.44% 152.91K
2026-04-16 $97.59 $97.95 0.37% 112.34K
2026-04-15 $98.79 $97.96 -0.84% 82723
2026-04-14 $98.11 $99.01 0.92% 90700
2026-04-13 $98.21 $97.96 -0.25% 94224
2026-04-10 $98.87 $98.33 -0.55% 93189
2026-04-09 $97.80 $98.94 1.17% 97522
2026-04-08 $100.29 $98.47 -1.81% 182.61K
2026-04-07 $98.16 $98.91 0.76% 115.37K
2026-04-06 $96.53 $98.16 1.69% 100.6K
2026-04-02 $95.61 $96.68 1.12% 210.66K
2026-04-01 $95.79 $96.43 0.67% 80400
2026-03-31 $94.81 $95.60 0.83% 137.6K
2026-03-30 $94.47 $94.23 -0.25% 102.31K
2026-03-27 $96.37 $93.98 -2.48% 80200
2026-03-26 $99.18 $97.22 -1.98% 89900
2026-03-25 $99.47 $99.47 0.00% 77400
2026-03-24 $97.61 $98.88 1.30% 114.91K
2026-03-23 $98.05 $98.26 0.21% 97500
2026-03-20 $97.88 $96.50 -1.41% 393K
2026-03-19 $96.15 $97.60 1.51% 89411
2026-03-18 $96.94 $96.40 -0.56% 124.13K
2026-03-17 $98.60 $97.18 -1.44% 94300
2026-03-16 $100.76 $98.43 -2.31% 155.01K
2026-03-13 $100.40 $100.41 0.01% 145.64K
2026-03-12 $97.87 $99.66 1.83% 218.93K
2026-03-11 $97.65 $98.91 1.29% 107.44K
2026-03-10 $97.07 $97.90 0.86% 128.3K
2026-03-09 $97.40 $97.73 0.34% 125.9K
2026-03-06 $97.45 $98.54 1.12% 141.24K