NasdaqGS - Nasdaq Real Time Price
USD
Monarch Casino & Resort, Inc. (MCRI)
115.20
+4.66
(+4.22%)
As of 10:30:59 AM EST. Market Open.
Trade MCRI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
112.02
115.24
112.00
114.97
114.97
35,027
Oct 30, 2026
112.20
112.20
109.51
110.54
110.54
236,400
Oct 29, 2026
113.94
114.54
111.34
111.76
111.76
137,400
Oct 28, 2026
107.31
115.01
107.31
112.26
112.26
425,800
Oct 27, 2026
116.68
116.68
115.05
115.28
115.28
146,300
Oct 26, 2026
113.46
116.71
113.46
116.15
116.15
151,500
Oct 23, 2026
112.55
113.68
111.80
112.68
112.68
148,800
Oct 22, 2026
112.84
114.40
112.84
113.50
113.50
120,100
Oct 21, 2026
114.15
114.15
112.93
113.16
113.16
120,400
Oct 20, 2026
114.21
115.51
113.96
114.25
114.25
113,100
Oct 19, 2026
114.22
114.22
112.33
113.59
113.59
149,600
Oct 16, 2026
115.69
116.00
113.15
113.59
113.59
170,700
Oct 15, 2026
115.66
118.00
115.00
115.54
115.54
171,700
Oct 14, 2026
115.02
115.70
112.70
114.69
114.69
169,400
Oct 13, 2026
116.07
116.65
115.03
115.84
115.84
110,500
Oct 12, 2026
113.87
115.31
113.39
115.09
115.09
118,500
Oct 9, 2026
115.21
116.05
114.06
114.34
114.34
120,400
Oct 8, 2026
117.99
118.14
115.03
115.37
115.37
157,600
Oct 7, 2026
118.22
119.21
117.45
118.17
118.17
249,400
Oct 6, 2026
118.58
119.65
118.58
119.23
119.23
74,100
Oct 5, 2026
117.39
119.36
116.38
118.17
118.17
148,300
Oct 2, 2026
117.53
118.75
116.58
117.55
117.55
210,300
Oct 1, 2026
115.81
116.28
114.72
116.18
116.18
208,200
Sep 30, 2026
116.81
116.82
115.00
115.00
115.00
224,700
Sep 29, 2026
117.33
117.63
115.36
116.09
116.09
110,300
Sep 28, 2026
117.74
118.90
116.88
117.26
117.26
207,100
Sep 25, 2026
118.66
118.94
115.85
117.74
117.74
180,200
Sep 24, 2026
117.47
118.19
115.32
118.05
118.05
125,100
Sep 23, 2026
117.31
117.79
116.02
117.57
117.57
198,500
Sep 22, 2026
120.04
122.65
116.95
117.24
117.24
198,300
Sep 21, 2026
121.28
122.14
119.51
119.86
119.86
143,400
Sep 18, 2026
121.92
122.03
119.90
121.47
121.47
681,700
Sep 17, 2026
124.01
126.30
121.96
122.61
122.61
229,400
Sep 16, 2026
122.39
124.71
121.61
123.43
123.43
146,300
Sep 15, 2026
121.94
123.50
121.72
121.92
121.92
269,100
Sep 14, 2026
122.58
123.35
121.76
122.78
122.78
198,100
Sep 11, 2026
120.64
122.33
120.16
121.89
121.89
141,100
Sep 10, 2026
120.74
121.97
119.18
119.61
119.61
156,300
Sep 9, 2026
119.99
121.59
118.60
120.95
120.95
153,000
Sep 8, 2026
120.77
120.90
118.84
119.28
119.28
138,100
Sep 4, 2026
119.95
121.65
119.43
121.52
121.52
115,200
Sep 3, 2026
119.35
121.98
118.26
120.59
120.59
144,000
Sep 2, 2026
118.49
120.01
118.19
118.57
118.57
151,400
Sep 1, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
119.59
119.59
115.73
117.53
117.53
214,200
Aug 31, 2026
122.74
122.74
119.84
120.45
120.15
177,800
Aug 28, 2026
124.31
124.50
122.48
122.57
122.26
174,200
Aug 27, 2026
123.42
124.16
121.96
123.62
123.31
214,800
Aug 26, 2026
123.24
124.59
122.40
124.22
123.91
133,300
Aug 25, 2026
125.05
125.05
123.13
123.71
123.40
133,000
Aug 24, 2026
125.98
127.08
124.12
124.28
123.97
119,800
Aug 21, 2026
126.38
126.53
124.06
126.09
125.78
142,900
Aug 20, 2026
123.88
125.98
123.68
125.65
125.34
137,500
Aug 19, 2026
123.60
124.96
123.46
124.81
124.50
87,900
Aug 18, 2026
124.23
125.50
123.00
123.27
122.96
118,800
Aug 17, 2026
123.68
124.41
122.55
123.65
123.34
112,000
Aug 14, 2026
122.78
125.07
122.78
124.08
123.77
70,800
Aug 13, 2026
124.00
125.91
120.93
122.79
122.48
114,500
Aug 12, 2026
122.39
125.12
122.39
123.86
123.55
120,000
Aug 11, 2026
121.70
124.71
121.70
122.28
121.98
143,400
Aug 10, 2026
123.29
123.77
120.50
121.21
120.91
191,300
Aug 7, 2026
121.90
124.62
121.90
124.39
124.08
89,700
Aug 6, 2026
122.39
123.98
121.71
122.10
121.80
105,300
Aug 5, 2026
126.12
126.12
121.45
121.67
121.37
111,500
Aug 4, 2026
124.28
126.94
124.28
125.30
124.99
109,800
Aug 3, 2026
123.46
125.17
123.31
125.13
124.82
140,300
Jul 31, 2026
121.44
122.92
121.11
122.75
122.44
142,300
Jul 30, 2026
122.62
123.06
120.77
121.99
121.69
140,300
Jul 29, 2026
122.30
123.70
121.13
123.02
122.71
107,400
Jul 28, 2026
123.01
124.29
122.04
122.79
122.48
92,500
Jul 27, 2026
120.65
122.49
120.65
121.69
121.39
81,000
Jul 24, 2026
120.08
120.57
119.20
119.54
119.24
81,800
Jul 23, 2026
116.66
119.72
116.00
119.17
118.87
159,200
Jul 22, 2026
118.68
120.53
115.21
118.27
117.98
176,800
Jul 21, 2026
118.84
120.72
111.28
117.45
117.16
280,400
Jul 20, 2026
125.18
126.24
123.39
124.38
124.07
139,800
Jul 17, 2026
125.73
126.43
123.03
123.03
122.72
131,400
Jul 16, 2026
126.21
128.35
125.26
126.25
125.94
152,800
Jul 15, 2026
125.92
127.95
125.00
126.42
126.11
159,900
Jul 14, 2026
123.93
126.68
123.72
125.59
125.28
220,300
Jul 13, 2026
123.75
127.75
123.01
124.19
123.88
213,000
Jul 10, 2026
124.87
126.92
123.65
123.86
123.55
101,800
Jul 9, 2026
125.66
127.78
124.29
125.56
125.25
166,600
Jul 8, 2026
126.98
127.86
125.51
126.13
125.82
169,100
Jul 7, 2026
127.52
128.40
125.73
126.80
126.48
127,900
Jul 6, 2026
130.32
131.79
127.12
127.14
126.82
174,000
Jul 2, 2026
130.50
131.66
128.10
129.94
129.62
192,200
Jul 1, 2026
132.03
133.45
129.65
130.09
129.77
154,100
Jun 30, 2026
133.14
134.64
131.47
131.61
131.28
188,300
Jun 29, 2026
135.67
135.93
131.63
133.17
132.84
220,100
Jun 26, 2026
131.17
134.80
130.80
133.87
133.54
416,400
Jun 25, 2026
130.27
132.56
128.45
130.64
130.31
112,200
Jun 24, 2026
129.71
131.63
128.41
130.11
129.79
138,200
Jun 23, 2026
129.03
131.89
127.75
128.80
128.48
207,400
Jun 22, 2026
130.16
134.31
129.35
129.46
129.14
232,700
Jun 18, 2026
128.58
131.91
128.45
130.66
130.33
502,200
Jun 17, 2026
127.82
128.98
125.50
127.76
127.44
187,500
Jun 16, 2026
129.00
132.91
127.34
127.82
127.50
182,800
Jun 15, 2026
128.15
130.26
127.08
128.54
128.22
223,100
Jun 12, 2026
128.94
130.85
127.23
129.02
128.70
207,200
Jun 11, 2026
127.22
128.25
126.47
127.65
127.33
211,400
Jun 10, 2026
125.88
127.90
124.88
127.22
126.90
229,300
Jun 9, 2026
123.02
126.05
123.02
124.89
124.58
141,300
Jun 8, 2026
122.29
124.55
121.56
122.65
122.34
143,700
Jun 5, 2026
121.98
124.18
121.98
122.70
122.39
80,200
Jun 4, 2026
121.30
122.39
120.77
121.98
121.68
245,200
Jun 3, 2026
119.08
120.36
117.92
120.16
119.86
171,600
Jun 2, 2026
120.43
122.40
119.03
119.47
119.17
238,200
Jun 1, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
117.66
122.53
117.66
121.42
121.12
129,300
May 29, 2026
119.98
122.52
119.98
120.26
119.66
136,200
May 28, 2026
119.63
122.25
118.81
120.80
120.20
135,100
May 27, 2026
117.87
120.34
117.87
120.29
119.69
106,900
May 26, 2026
116.81
117.98
116.11
117.87
117.28
106,600
May 22, 2026
116.55
118.17
113.66
116.81
116.23
109,400
May 21, 2026
115.22
116.46
113.42
116.27
115.69
152,700
May 20, 2026
118.00
118.22
113.99
116.16
115.58
128,000
May 19, 2026
120.40
120.80
117.94
118.17
117.58
88,600
May 18, 2026
118.22
121.38
118.22
120.55
119.95
124,100
May 15, 2026
116.86
118.56
116.69
117.96
117.37
140,000
May 14, 2026
116.82
118.77
116.57
116.88
116.30
147,000
May 13, 2026
115.00
116.40
113.84
116.14
115.56
133,900
May 12, 2026
117.50
118.47
115.30
115.66
115.08
120,400
May 11, 2026
119.13
119.63
116.06
117.04
116.46
97,200
May 8, 2026
117.61
119.07
116.60
118.61
118.02
89,200
May 7, 2026
118.19
118.36
116.53
117.28
116.70
112,800
May 6, 2026
120.13
120.91
117.56
117.63
117.04
94,400
May 5, 2026
117.41
120.05
116.36
119.27
118.68
99,000
May 4, 2026
116.54
118.00
116.16
117.09
116.51
133,000
May 1, 2026
119.24
119.32
116.83
117.62
117.03
96,400
Apr 30, 2026
119.34
120.58
117.55
118.69
118.10
187,300
Apr 29, 2026
117.67
120.63
117.67
119.34
118.75
174,300
Apr 28, 2026
117.66
118.72
116.12
118.16
117.57
137,900
Apr 27, 2026
115.00
117.65
115.00
117.61
117.02
160,000
Apr 24, 2026
115.53
116.94
112.20
114.98
114.41
278,400
Apr 23, 2026
113.31
118.00
113.12
116.65
116.07
365,200
Apr 22, 2026
103.00
114.27
103.00
114.24
113.67
537,600
Apr 21, 2026
98.69
99.74
97.83
98.58
98.09
113,900
Apr 20, 2026
100.02
100.86
98.55
99.13
98.64
145,600
Apr 17, 2026
98.63
100.33
97.64
100.05
99.55
152,900
Apr 16, 2026
97.59
98.73
96.82
97.95
97.46
112,300
Apr 15, 2026
98.79
99.37
97.71
97.96
97.47
82,700
Apr 14, 2026
98.11
99.50
97.97
99.01
98.52
90,700
Apr 13, 2026
98.21
98.52
97.11
97.96
97.47
94,200
Apr 10, 2026
98.87
99.00
97.29
98.33
97.84
93,100
Apr 9, 2026
97.80
99.19
96.82
98.94
98.45
97,500
Apr 8, 2026
100.29
102.86
98.35
98.47
97.98
182,600
Apr 7, 2026
98.16
99.70
97.94
98.91
98.42
115,200
Apr 6, 2026
96.53
98.58
94.86
98.16
97.67
100,600
Apr 2, 2026
95.61
96.71
91.55
96.68
96.20
210,600
Apr 1, 2026
95.79
97.50
95.38
96.43
95.95
80,400
Mar 31, 2026
94.81
96.63
93.94
95.60
95.12
137,600
Mar 30, 2026
94.47
95.07
89.22
94.23
93.76
102,300
Mar 27, 2026
96.37
96.37
93.49
93.98
93.51
80,200
Mar 26, 2026
99.18
100.37
96.97
97.22
96.74
89,900
Mar 25, 2026
99.47
99.96
98.80
99.47
98.97
77,400
Mar 24, 2026
97.61
99.03
97.61
98.88
98.39
114,900
Mar 23, 2026
98.05
99.28
97.61
98.26
97.77
97,500
Mar 20, 2026
97.88
98.88
94.94
96.50
96.02
393,000
Mar 19, 2026
96.15
98.02
95.43
97.60
97.11
89,200
Mar 18, 2026
96.94
98.39
94.57
96.40
95.92
124,100
Mar 17, 2026
98.60
99.77
97.10
97.18
96.70
94,300
Mar 16, 2026
100.76
100.76
97.38
98.43
97.94
155,000
Mar 13, 2026
100.40
102.84
99.78
100.41
99.91
145,600
Mar 12, 2026
97.87
101.00
97.48
99.66
99.16
218,800
Mar 11, 2026
97.65
99.27
96.26
98.91
98.42
107,400
Mar 10, 2026
97.07
98.87
95.68
97.90
97.41
128,300
Mar 9, 2026
97.40
98.29
94.39
97.73
97.24
125,900
Mar 6, 2026
97.45
98.85
95.95
98.54
98.05
141,200
Mar 5, 2026
98.17
98.94
96.89
98.63
98.14
83,400
Mar 4, 2026
97.55
99.46
95.45
98.58
98.09
92,200
Mar 3, 2026
95.20
97.94
94.08
96.60
96.12
215,200
Mar 2, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
94.70
96.90
93.68
96.86
96.38
80,600
Feb 27, 2026
96.70
96.70
94.32
96.10
95.32
149,100
Feb 26, 2026
96.03
97.14
94.81
97.14
96.35
89,200
Feb 25, 2026
95.81
95.91
93.93
95.91
95.13
76,000
Feb 24, 2026
94.93
96.88
94.93
95.69
94.92
60,000
Feb 23, 2026
95.60
95.90
92.05
94.43
93.67
120,300
Feb 20, 2026
96.27
96.56
94.89
95.39
94.62
125,700
Feb 19, 2026
94.10
96.41
93.80
96.10
95.32
115,400
Feb 18, 2026
93.61
95.46
93.59
94.70
93.93
114,000
Feb 17, 2026
93.58
94.00
92.25
93.59
92.83
61,000
Feb 13, 2026
93.96
95.35
92.93
93.33
92.58
77,900
Feb 12, 2026
97.21
98.45
93.22
93.89
93.13
90,900
Feb 11, 2026
100.46
101.07
96.28
96.38
95.60
80,100
Feb 10, 2026
99.25
100.40
98.84
100.23
99.42
81,600
Feb 9, 2026
98.23
99.09
96.56
98.91
98.11
213,300
Feb 6, 2026
95.50
100.00
95.50
98.87
98.07
211,800
Feb 5, 2026
88.92
96.35
88.47
95.49
94.72
186,600
Feb 4, 2026
94.47
97.06
92.96
93.31
92.56
149,800
Feb 3, 2026
91.62
95.15
91.54
93.82
93.06
316,300
Feb 2, 2026
91.93
92.54
91.58
91.92
91.18
122,300
Jan 30, 2026
90.12
91.76
89.48
91.53
90.79
129,600
Jan 29, 2026
90.33
91.54
89.75
90.20
89.47
80,600
Jan 28, 2026
89.61
90.89
89.38
90.29
89.56
86,100
Jan 27, 2026
89.16
89.68
88.34
89.59
88.87
67,200
Jan 26, 2026
90.35
90.70
89.50
89.58
88.86
76,200
Jan 23, 2026
90.80
91.20
89.91
90.37
89.64
59,600
Jan 22, 2026
90.51
91.83
90.51
91.56
90.82
89,700
Jan 21, 2026
89.46
90.75
88.61
90.56
89.83
112,400
Jan 20, 2026
89.20
89.52
88.71
89.30
88.58
70,400
Jan 16, 2026
92.04
92.33
89.92
90.33
89.60
91,500
Jan 15, 2026
91.56
92.73
90.67
92.17
91.42
133,400
Jan 14, 2026
92.08
94.26
90.76
91.57
90.83
72,800
Jan 13, 2026
93.04
94.05
91.84
91.99
91.25
66,400
Jan 12, 2026
92.40
93.55
92.01
93.04
92.29
57,600
Jan 9, 2026
94.14
94.21
92.28
92.97
92.22
68,100
Jan 8, 2026
92.26
94.50
92.05
94.10
93.34
87,300
Jan 7, 2026
93.96
94.53
92.19
92.43
91.68
54,800
Jan 6, 2026
95.92
95.92
93.77
94.03
93.27
76,200
Jan 5, 2026
95.65
97.24
90.00
96.33
95.55
74,800
Jan 2, 2026
95.46
96.10
93.94
96.04
95.26
78,600
Dec 31, 2025
96.32
96.73
95.43
95.70
94.93
80,500
Dec 30, 2025
96.87
97.30
96.35
96.48
95.70
62,200
Dec 29, 2025
98.43
98.43
96.99
97.20
96.41
53,700
Dec 26, 2025
97.53
98.47
97.49
98.33
97.53
35,700
Dec 24, 2025
97.96
98.37
96.55
97.84
97.05
31,800
Dec 23, 2025
98.73
99.52
97.98
98.26
97.47
77,700
Dec 22, 2025
99.16
100.26
99.01
99.10
98.30
76,800
Dec 19, 2025
100.18
101.03
99.28
99.62
98.81
216,600
Dec 18, 2025
100.03
101.06
99.01
100.65
99.84
101,000
Dec 17, 2025
98.90
99.98
98.90
99.47
98.67
51,900
Dec 16, 2025
100.61
100.89
98.96
99.10
98.30
84,600
Dec 15, 2025
98.85
100.50
98.38
100.13
99.32
117,000
Dec 12, 2025
98.10
99.17
97.99
98.78
97.98
127,500
Dec 11, 2025
97.30
98.43
97.30
98.39
97.59
85,200
Dec 10, 2025
96.11
98.02
95.84
97.23
96.44
120,900
Dec 9, 2025
95.95
96.99
95.66
95.95
95.17
40,700
Dec 8, 2025
96.64
96.91
95.81
96.05
95.27
109,000
Dec 5, 2025
96.54
96.97
95.88
96.01
95.23
55,200
Dec 4, 2025
95.63
96.42
95.63
96.17
95.39
63,400
Dec 3, 2025
96.32
97.01
95.91
96.00
95.22
59,700
Dec 2, 2025
96.35
97.37
95.54
96.25
95.47
153,700
Dec 1, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
95.82
97.26
95.82
96.28
95.50
98,400
Nov 28, 2025
96.72
97.25
96.00
96.58
95.50
51,600
Nov 26, 2025
96.95
99.39
96.75
96.96
95.88
112,900
Nov 25, 2025
96.68
98.98
96.21
97.42
96.33
130,300
Nov 24, 2025
96.42
97.29
95.80
96.00
94.93
79,800
Nov 21, 2025
95.39
97.51
95.39
96.61
95.53
88,800
Nov 20, 2025
95.59
95.95
94.50
95.22
94.16
124,200
Nov 19, 2025
94.57
95.47
94.14
94.68
93.62
68,300
Nov 18, 2025
94.60
96.39
94.58
94.95
93.89
62,100
Nov 17, 2025
95.17
96.18
94.25
94.49
93.43
98,700
Nov 14, 2025
95.64
96.82
95.35
95.59
94.52
83,100
Nov 13, 2025
95.13
96.51
95.13
96.31
95.23
76,000
Nov 12, 2025
96.19
97.25
94.39
95.87
94.80
78,600
Nov 11, 2025
94.50
96.21
94.06
95.70
94.63
92,000
Nov 10, 2025
93.47
95.38
93.05
94.59
93.53
58,800
Nov 7, 2025
92.33
93.37
90.76
92.65
91.62
59,700
Nov 6, 2025
92.42
92.53
91.11
92.19
91.16
66,500
Nov 5, 2025
90.42
91.35
89.38
91.27
90.25
100,200
Nov 4, 2025
90.17
90.32
89.21
89.85
88.85
65,500
Nov 3, 2025
88.48
90.60
88.48
90.17
89.16
146,100
