NASDAQ, MCRI End of Day and Historical Stock Data [Monarch Casino]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MCRI:

28 Aug 2025

LAST: 105.1	CHANGE: 0.37	OPEN: 105.7	HIGH: 106.8	ASK: 11.5	VOLUME: 74.7K
LAST: 105.1	CHG(%): 0.35	PREV: 105.5	LOW: 103.9	BID: 26.4

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	105.7	106.8	103.9	105.1	74.7K
27 Aug 25	104.4	105.7	100.0	105.5	76.4K
26 Aug 25	103.8	105.1	103.7	105.0	69.3K
25 Aug 25	104.6	104.6	103.8	104.1	64K
22 Aug 25	103.0	105.1	102.5	105.0	79K
21 Aug 25	101.1	102.6	101.1	102.4	53.2K
20 Aug 25	101.1	101.4	100.4	101.1	62.9K
19 Aug 25	101.3	101.7	100.8	101.0	54.7K
18 Aug 25	100.4	101.8	100.3	101.0	62.3K
15 Aug 25	101.9	101.9	98.7	100.4	132.2K

COMPANY PROFILE

Name:
About:	Monarch Casino & Resort, Inc., through its subsidiaries, owns and operates hotels and casinos. It owns and operates the Atlantis Casino Resort Spa in Reno, Nevada; and the Monarch Casino Resort Spa Black Hawk in Black Hawk, Colorado. The company also owns separate parcels of land. The company was incorporated in 1993 and is based in Reno, Nevada.
Industry:	Resorts & Casinos
Address:	3800 South Virginia Street, Reno, NV, United States, 89502
Website:	https://www.monarchcasino.com
CUSIP:	609027107
CIK:	0000907242
ISIN:	US6090271072
FIGI:	BBG000BJ0932
LEI:	549300AK5FF7KY11V997

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 06, 1993

Purchase Intraday History
for this symbol from Aug 06, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	23.94
DivYield:	0.01
Div/Share:	1.20
PtB:	3.42
PtS:	3.45
EBITDA:	181.75M
Shares:	18.27M
Market Cap:	1.92B

TECHNICAL INDICATORS

MA5:	104.93
MA10:	103.05
MA20:	101.30
MA50:	96.77
MA100:	88.66
MA200:	86.24
STO9:	71.80
STO14:	83.89
RSI14:	80.01
WPR14:	-4.18
MTM14:	8.49
ROC14:	0.09
ATR:	2.23
Week High:	106.75
Week Low:	100.02
Month High:	106.75
Month Low:	95.47
Year High:	113.88
Year Low:	69.99
Volatility:	47.05

RECENT SPLITS

Date	Ratio
31 Mar 2005	2-1

RECENT DIVIDENDS

Date	Amount
29 Aug 2025	$0.30
30 May 2025	$0.30
28 Feb 2025	$0.30
29 Nov 2024	$0.30
30 Aug 2024	$0.30
31 May 2024	$0.30
29 Feb 2024	$0.30
30 Nov 2023	$0.30
31 Aug 2023	$0.30
31 May 2023	$0.30