Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Monarch Casino and Resort Inc | NASDAQ:MCRI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.80 | 0.96% | 84.42 | 83.88 | 85.20 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 85.10 | 84.04 | 84.04 | 122,204 | 00:26:53 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 84.42 | 0.80 | 0.96% | 84.13 | 85.10 | 121,341 |
| 21 Nov 2024 | 83.62 | 0.22 | 0.26% | 83.105 | 84.49 | 91,675 |
| 20 Nov 2024 | 83.40 | 0.53 | 0.64% | 82.475 | 83.40 | 58,332 |
| 19 Nov 2024 | 82.87 | -0.32 | -0.38% | 81.90 | 83.11 | 55,758 |
| 18 Nov 2024 | 83.19 | 0.01 | 0.01% | 83.06 | 83.59 | 59,498 |
| 15 Nov 2024 | 83.18 | -0.36 | -0.43% | 82.785 | 83.60 | 66,092 |
| 14 Nov 2024 | 83.54 | 0.14 | 0.17% | 82.895 | 83.88 | 70,976 |
| 13 Nov 2024 | 83.40 | 0.26 | 0.31% | 83.39 | 84.43 | 73,523 |
| 12 Nov 2024 | 83.14 | -0.32 | -0.38% | 82.645 | 83.75 | 67,921 |
| 11 Nov 2024 | 83.46 | 0.62 | 0.75% | 83.32 | 84.15 | 75,605 |
| 08 Nov 2024 | 82.84 | 0.48 | 0.58% | 81.77 | 83.51 | 89,404 |
| 07 Nov 2024 | 82.36 | -0.04 | -0.05% | 82.075 | 83.175 | 84,336 |
| 06 Nov 2024 | 82.40 | 2.73 | 3.43% | 81.24 | 83.91 | 127,043 |
| 05 Nov 2024 | 79.67 | 1.21 | 1.54% | 78.31 | 79.675 | 77,916 |
| 04 Nov 2024 | 78.46 | 0.01 | 0.01% | 77.93 | 78.74 | 75,749 |
| 01 Nov 2024 | 78.45 | -0.06 | -0.08% | 78.16 | 78.98 | 53,226 |
| 31 Oct 2024 | 78.51 | -1.08 | -1.36% | 78.26 | 79.84 | 67,812 |
| 30 Oct 2024 | 79.59 | -0.19 | -0.24% | 79.345 | 80.39 | 74,483 |
| 29 Oct 2024 | 79.78 | 0.66 | 0.83% | 78.10 | 80.28 | 120,055 |
| 28 Oct 2024 | 79.12 | 0.04 | 0.05% | 78.64 | 79.51 | 121,150 |
| 25 Oct 2024 | 79.08 | 0.65 | 0.83% | 78.37 | 80.165 | 87,575 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 83.60 | 84.49 | 81.90 | 83.29 | 66,271 | 0.82 | 0.98% |
| 1 Month | 78.65 | 84.49 | 77.93 | 81.41 | 79,906 | 5.77 | 7.34% |
| 3 Months | 75.36 | 84.49 | 72.98 | 77.50 | 114,100 | 9.06 | 12.02% |
| 6 Months | 67.00 | 84.49 | 64.58 | 73.21 | 122,735 | 17.42 | 26.00% |
| 1 Year | 64.72 | 84.49 | 62.03 | 71.26 | 114,938 | 19.70 | 30.44% |
| 3 Years | 71.35 | 94.26 | 54.01 | 70.84 | 98,173 | 13.07 | 18.32% |
| 5 Years | 44.53 | 94.26 | 12.83 | 61.80 | 97,845 | 39.89 | 89.58% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
