-
5 DAY PERFORMANCE
+0.14% -
1 MONTH PERFORMANCE
+12.83% -
3 MONTH PERFORMANCE
+10.54% -
6 MONTH PERFORMANCE
+24.29% -
YEAR-TO-DATE PERFORMANCE
+20.46% -
1 YEAR PERFORMANCE
+29.33%
Monarch Casino & Resort, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $83.62 | $83.41 (-0.25%) | $83.67 | $82.80 | 9,482 | |
| 11/20/2024 | $82.87 | $83.40 (0.64%) | $83.57 | $82.48 | 59,237 | $1.53 B |
| 11/19/2024 | $82.36 | $82.87 (0.62%) | $83.11 | $80.28 | 57,600 | $1.53 B |
| 11/18/2024 | $83.22 | $83.19 (-0.04%) | $83.59 | $83.06 | 60,800 | $1.53 B |
| 11/15/2024 | $83.86 | $83.18 (-0.81%) | $83.86 | $82.79 | 69,109 | $1.53 B |
| 11/14/2024 | $83.32 | $83.54 (0.26%) | $84.08 | $82.90 | 73,241 | $1.54 B |
| 11/13/2024 | $83.58 | $83.40 (-0.22%) | $84.43 | $83.39 | 74,300 | $1.53 B |
| 11/12/2024 | $83.18 | $83.14 (-0.05%) | $83.75 | $82.65 | 68,120 | $1.53 B |
| 11/11/2024 | $83.58 | $83.46 (-0.14%) | $84.15 | $83.32 | 76,800 | $1.54 B |
| 11/08/2024 | $82.35 | $82.84 (0.6%) | $83.51 | $81.77 | 89,538 | $1.55 B |
| 11/07/2024 | $82.18 | $82.36 (0.22%) | $83.18 | $82.08 | 84,726 | $1.54 B |
| 11/06/2024 | $82.00 | $82.40 (0.49%) | $83.91 | $80.67 | 132,800 | $1.54 B |
| 11/05/2024 | $78.17 | $79.67 (1.92%) | $79.68 | $78.10 | 78,623 | $1.49 B |
| 11/04/2024 | $78.11 | $78.46 (0.45%) | $78.74 | $77.77 | 76,744 | $1.47 B |
| 11/01/2024 | $78.65 | $78.45 (-0.25%) | $78.98 | $78.16 | 53,700 | $1.47 B |
| 10/31/2024 | $79.67 | $78.51 (-1.46%) | $79.84 | $78.26 | 68,200 | $1.47 B |
| 10/30/2024 | $79.39 | $79.59 (0.25%) | $80.39 | $79.08 | 75,300 | $1.49 B |
| 10/29/2024 | $78.59 | $79.78 (1.51%) | $80.28 | $78.59 | 120,927 | $1.49 B |
| 10/28/2024 | $79.16 | $79.12 (-0.05%) | $79.55 | $78.64 | 123,300 | $1.48 B |
| 10/25/2024 | $78.65 | $79.08 (0.55%) | $80.17 | $78.37 | 87,600 | $1.48 B |
| 10/24/2024 | $78.49 | $78.43 (-0.08%) | $79.70 | $76.50 | 135,900 | $1.47 B |
| 10/23/2024 | $73.78 | $73.64 (-0.19%) | $74.38 | $73.08 | 72,227 | $1.38 B |
| 10/22/2024 | $73.71 | $73.76 (0.07%) | $73.92 | $73.33 | 57,000 | $1.38 B |
| 10/21/2024 | $75.61 | $73.83 (-2.35%) | $75.61 | $73.73 | 79,592 | $1.38 B |
| 10/18/2024 | $77.75 | $75.92 (-2.35%) | $77.75 | $75.90 | 52,543 | $1.42 B |
| 10/17/2024 | $77.35 | $77.33 (-0.03%) | $77.70 | $77.01 | 57,828 | $1.45 B |
| 10/16/2024 | $76.52 | $77.57 (1.37%) | $77.73 | $76.40 | 99,000 | $1.45 B |
| 10/15/2024 | $75.60 | $76.20 (0.79%) | $76.74 | $75.37 | 142,702 | $1.43 B |
| 10/14/2024 | $75.53 | $75.33 (-0.26%) | $75.55 | $75.01 | 164,108 | $1.41 B |
| 10/11/2024 | $75.47 | $75.73 (0.34%) | $76.39 | $75.08 | 62,000 | $1.42 B |
| 10/10/2024 | $75.72 | $75.47 (-0.33%) | $75.99 | $75.36 | 88,400 | $1.41 B |
| 10/09/2024 | $76.48 | $76.22 (-0.34%) | $77.06 | $76.20 | 50,932 | $1.43 B |
| 10/08/2024 | $76.60 | $76.38 (-0.29%) | $77.21 | $76.31 | 86,200 | $1.43 B |
| 10/07/2024 | $77.66 | $76.55 (-1.43%) | $77.66 | $76.23 | 84,000 | $1.43 B |
| 10/04/2024 | $77.78 | $77.96 (0.23%) | $77.97 | $76.95 | 117,800 | $1.46 B |
| 10/03/2024 | $77.79 | $77.10 (-0.89%) | $77.98 | $76.89 | 57,441 | $1.44 B |
| 10/02/2024 | $77.50 | $78.15 (0.84%) | $78.24 | $77.41 | 73,830 | $1.46 B |
| 10/01/2024 | $79.01 | $77.48 (-1.94%) | $79.01 | $77.21 | 91,136 | $1.45 B |
| 09/30/2024 | $79.01 | $79.27 (0.33%) | $79.84 | $78.80 | 78,200 | $1.48 B |
| 09/27/2024 | $79.44 | $78.92 (-0.65%) | $79.94 | $78.69 | 102,323 | $1.48 B |
| 09/26/2024 | $77.69 | $78.94 (1.61%) | $79.09 | $77.60 | 103,800 | $1.48 B |
| 09/25/2024 | $77.67 | $76.92 (-0.97%) | $78.01 | $76.82 | 189,000 | $1.44 B |
| 09/24/2024 | $76.53 | $77.36 (1.08%) | $78.00 | $76.30 | 111,500 | $1.45 B |
| 09/23/2024 | $76.68 | $76.46 (-0.29%) | $76.79 | $75.51 | 101,400 | $1.43 B |
| 09/20/2024 | $76.36 | $76.26 (-0.13%) | $77.28 | $75.35 | 1.35 M | $1.43 B |
| 09/19/2024 | $77.74 | $76.65 (-1.4%) | $77.89 | $75.87 | 139,200 | $1.44 B |
| 09/18/2024 | $75.98 | $76.46 (0.63%) | $78.16 | $75.27 | 141,400 | $1.43 B |
| 09/17/2024 | $75.45 | $76.21 (1.01%) | $76.85 | $75.45 | 160,400 | $1.43 B |
| 09/16/2024 | $75.75 | $74.98 (-1.02%) | $75.84 | $74.00 | 210,102 | $1.40 B |
| 09/13/2024 | $74.96 | $75.36 (0.53%) | $75.86 | $73.85 | 90,700 | $1.41 B |
| 09/12/2024 | $74.84 | $74.84 (0%) | $75.21 | $74.37 | 51,222 | $1.40 B |
| 09/11/2024 | $74.33 | $74.32 (-0.01%) | $74.54 | $72.98 | 73,600 | $1.39 B |
| 09/10/2024 | $75.37 | $74.82 (-0.73%) | $75.37 | $74.16 | 66,400 | $1.40 B |
| 09/09/2024 | $75.09 | $75.59 (0.67%) | $76.55 | $74.85 | 103,300 | $1.42 B |
| 09/06/2024 | $75.56 | $75.22 (-0.45%) | $75.86 | $74.70 | 58,235 | $1.41 B |
| 09/05/2024 | $75.65 | $75.43 (-0.29%) | $75.99 | $74.72 | 88,926 | $1.41 B |
| 09/04/2024 | $74.57 | $75.27 (0.94%) | $76.20 | $74.57 | 188,600 | $1.41 B |
| 09/03/2024 | $75.09 | $74.74 (-0.47%) | $76.11 | $74.47 | 102,000 | $1.40 B |
| 08/30/2024 | $75.36 | $75.92 (0.74%) | $76.02 | $74.88 | 75,600 | $1.42 B |
| 08/29/2024 | $75.66 | $75.38 (-0.37%) | $77.47 | $75.15 | 101,300 | $1.41 B |
| 08/28/2024 | $74.40 | $75.56 (1.56%) | $75.56 | $73.66 | 105,800 | $1.42 B |
| 08/27/2024 | $74.41 | $74.18 (-0.31%) | $74.53 | $73.88 | 39,248 | $1.39 B |
| 08/26/2024 | $74.99 | $74.53 (-0.61%) | $75.23 | $74.30 | 94,122 | $1.40 B |
| 08/23/2024 | $73.73 | $74.24 (0.69%) | $74.83 | $73.30 | 135,900 | $1.39 B |
| 08/22/2024 | $75.19 | $73.17 (-2.69%) | $75.19 | $72.18 | 250,100 | $1.37 B |
| 08/21/2024 | $74.55 | $75.36 (1.09%) | $75.45 | $74.55 | 56,600 | $1.41 B |