$MCRI: Monarch Casino & Resort, Inc. - Common Stock
2024-02-28 MCRI 2024-02-28 04:01:19 0.00 0.00 0.53% MCRI 2024-02-28 06:01:15 109.08 65.45 0.53% MCRI 2024-02-28 08:01:08 82.35 65.45 0.53% MCRI 2024-02-28 11:01:09 68.87 68.59 -0.03% MCRI 2024-02-28 12:01:11 69.28 69.19 0.91% MCRI 2024-02-28 13:01:07 69.61 69.54 1.45% MCRI 2024-02-28 14:01:26 69.67 69.63 1.49% MCRI 2024-02-28 15:01:08 69.53 69.35 1.27% MCRI 2024-02-28 16:01:18 69.37 69.13 0.79% MCRI 2024-02-28 17:01:07 70.60 67.84 0.89% MCRI 2024-02-28 17:53:57 10-K Sec report https://www.sec.gov/Archives/edgar/data/907242/000155837024002025/0001558370-24-002025-index.htm 10-K - MONARCH CASINO & RESORT INC (0000907242) (Filer) MCRI 2024-02-28 19:01:15 72.98 65.45 0.89% MCRI 2024-02-28 21:06:07 0.00 0.00 0.89% 2024-02-29 MCRI 2024-02-29 06:01:13 72.98 65.45 0.89% MCRI 2024-02-29 08:01:19 72.98 27.71 0.89% MCRI 2024-02-29 09:01:13 72.98 27.57 0.89% MCRI 2024-02-29 10:01:31 72.98 19.86 0.89% MCRI 2024-02-29 11:01:13 69.11 68.82 0.29% MCRI 2024-02-29 12:01:25 69.22 69.08 0.28% MCRI 2024-02-29 13:01:10 69.26 69.08 0.23% MCRI 2024-02-29 14:01:24 69.42 69.22 0.55% MCRI 2024-02-29 15:01:08 69.41 69.31 0.60% MCRI 2024-02-29 16:01:25 69.89 69.69 1.43% MCRI 2024-02-29 17:01:03 74.25 69.50 1.65% MCRI 2024-02-29 18:01:20 71.76 69.50 1.64% MCRI 2024-02-29 19:01:13 72.98 69.50 1.64% MCRI 2024-02-29 21:07:05 0.00 0.00 1.64% 2024-03-01 MCRI 2024-03-01 06:01:22 72.98 65.45 1.64% MCRI 2024-03-01 11:01:11 69.21 68.69 -2.07% MCRI 2024-03-01 12:01:19 69.02 68.89 -1.94% MCRI 2024-03-01 13:01:08 68.67 68.57 -2.48% MCRI 2024-03-01 14:01:21 68.28 68.16 -3.08% MCRI 2024-03-01 15:01:25 68.14 68.02 -3.29% MCRI 2024-03-01 16:01:21 68.54 68.42 -2.77% MCRI 2024-03-01 17:01:07 70.00 67.25 -2.51% MCRI 2024-03-01 18:01:19 70.00 67.25 -2.46% MCRI 2024-03-01 19:01:07 70.00 65.95 -2.46% 2024-03-04 MCRI 2024-03-04 00:07:01 0.00 0.00 -2.46% MCRI 2024-03-04 06:01:34 72.98 65.45 -2.46% MCRI 2024-03-04 11:01:07 68.78 68.54 0.09% MCRI 2024-03-04 12:01:20 68.38 68.27 -0.48% MCRI 2024-03-04 13:01:11 69.11 69.08 0.67% MCRI 2024-03-04 14:01:22 69.11 69.03 0.64% MCRI 2024-03-04 15:01:08 69.18 69.12 0.77% MCRI 2024-03-04 16:01:28 68.94 68.75 0.37% MCRI 2024-03-04 17:01:09 70.00 67.39 0.21% MCRI 2024-03-04 18:01:19 70.00 67.39 0.22% MCRI 2024-03-04 19:00:59 70.00 65.45 0.22% MCRI 2024-03-04 21:06:25 0.00 0.00 0.22% 2024-03-05 MCRI 2024-03-05 06:01:21 72.98 65.45 0.22% MCRI 2024-03-05 11:01:05 68.97 68.77 0.17% MCRI 2024-03-05 12:01:27 69.14 68.99 0.32% MCRI 2024-03-05 13:01:12 69.26 69.17 0.67% MCRI 2024-03-05 14:01:21 69.22 69.11 0.52% MCRI 2024-03-05 15:01:05 69.10 69.01 0.47% MCRI 2024-03-05 16:01:12 68.80 68.73 -0.06% MCRI 2024-03-05 17:01:03 70.00 67.63 0.35% MCRI 2024-03-05 19:01:04 70.00 66.69 0.35% MCRI 2024-03-05 21:05:02 0.00 0.00 0.35% 2024-03-06 MCRI 2024-03-06 06:01:32 74.25 65.45 0.35% MCRI 2024-03-06 11:01:10 69.70 69.31 0.54% MCRI 2024-03-06 12:01:16 69.73 69.53 1.03% MCRI 2024-03-06 13:01:02 69.85 69.68 1.06% MCRI 2024-03-06 14:01:57 69.76 69.70 1.02% MCRI 2024-03-06 15:01:04 69.32 69.12 0.22% MCRI 2024-03-06 16:01:19 69.17 69.06 0.16% MCRI 2024-03-06 17:01:22 70.00 67.88 0.33% MCRI 2024-03-06 19:01:09 70.00 66.69 0.33% MCRI 2024-03-06 21:07:08 0.00 0.00 0.33% MCRI 2024-03-06 22:05:14 70.00 66.69 0.33% 2024-03-07 MCRI 2024-03-07 06:01:26 72.98 65.45 0.33% MCRI 2024-03-07 11:01:09 69.86 69.74 0.88% MCRI 2024-03-07 12:01:31 69.89 69.74 0.72% MCRI 2024-03-07 13:01:07 69.72 69.61 0.62% MCRI 2024-03-07 14:01:28 69.73 69.63 0.70% MCRI 2024-03-07 15:01:07 69.97 69.87 1.04% MCRI 2024-03-07 16:01:25 69.84 69.74 0.87% MCRI 2024-03-07 17:01:08 71.36 68.56 1.04% MCRI 2024-03-07 19:00:55 72.98 66.69 1.04% MCRI 2024-03-07 21:05:43 0.00 0.00 1.04% 2024-03-08 MCRI 2024-03-08 06:01:24 72.98 65.45 1.04% MCRI 2024-03-08 11:01:11 70.37 70.06 0.38% MCRI 2024-03-08 12:01:21 70.36 70.18 0.51% MCRI 2024-03-08 13:01:02 69.75 69.53 -0.46% MCRI 2024-03-08 14:01:25 69.22 69.03 -1.18% MCRI 2024-03-08 15:01:08 69.25 69.17 -1.03% MCRI 2024-03-08 16:01:17 69.87 69.76 -0.12% MCRI 2024-03-08 17:01:10 70.78 68.00 -0.82% MCRI 2024-03-08 18:01:10 70.78 68.00 -0.81% MCRI 2024-03-08 19:01:13 72.98 65.45 -0.81% MCRI 2024-03-08 21:04:55 0.00 0.00 -0.81% MCRI 2024-03-08 22:04:32 72.98 65.45 -0.81% 2024-03-11 MCRI 2024-03-11 00:09:14 0.00 0.00 -0.81% MCRI 2024-03-11 05:01:06 72.98 65.45 -0.81% MCRI 2024-03-11 10:01:40 70.37 70.13 1.40% MCRI 2024-03-11 11:01:17 71.91 71.67 3.44% MCRI 2024-03-11 12:01:14 71.91 71.69 3.43% MCRI 2024-03-11 13:01:31 71.94 71.82 3.64% MCRI 2024-03-11 14:01:27 71.90 71.77 3.50% MCRI 2024-03-11 15:01:16 71.57 71.44 2.94% MCRI 2024-03-11 16:01:16 72.03 69.50 2.19% MCRI 2024-03-11 17:01:07 72.03 69.50 2.20% MCRI 2024-03-11 18:01:15 72.03 65.45 2.20% MCRI 2024-03-11 20:01:15 0.00 0.00 2.20% 2024-03-12 MCRI 2024-03-12 05:01:11 72.98 65.45 2.20% MCRI 2024-03-12 10:01:24 71.29 71.02 0.53% MCRI 2024-03-12 11:01:17 71.37 71.23 0.66% MCRI 2024-03-12 12:01:11 71.06 70.91 0.14% MCRI 2024-03-12 13:01:19 71.02 70.93 0.12% MCRI 2024-03-12 14:01:16 71.22 71.09 0.26% MCRI 2024-03-12 15:01:11 71.69 71.59 0.98% MCRI 2024-03-12 16:01:23 72.98 65.45 0.22% MCRI 2024-03-12 17:01:16 72.49 69.65 0.21% MCRI 2024-03-12 18:01:16 72.98 65.45 0.21% MCRI 2024-03-12 20:01:22 0.00 0.00 0.21% 2024-03-13 MCRI 2024-03-13 05:01:16 72.98 65.45 0.21% MCRI 2024-03-13 10:01:30 71.60 71.24 0.63% MCRI 2024-03-13 11:01:16 71.90 71.79 1.06% MCRI 2024-03-13 12:01:20 71.65 71.54 0.82% MCRI 2024-03-13 13:01:15 72.19 72.06 1.58% MCRI 2024-03-13 14:01:16 72.18 72.11 1.48% MCRI 2024-03-13 15:01:09 72.54 72.38 2.07% MCRI 2024-03-13 16:01:17 73.56 70.68 1.48% MCRI 2024-03-13 17:01:01 72.98 70.68 1.48% MCRI 2024-03-13 18:01:28 72.98 66.69 1.48% MCRI 2024-03-13 20:01:17 0.00 0.00 1.48% 2024-03-14 MCRI 2024-03-14 05:01:11 72.98 65.45 1.48% MCRI 2024-03-14 10:01:23 71.26 71.04 -1.24% MCRI 2024-03-14 11:01:21 71.70 71.44 -0.68% MCRI 2024-03-14 12:01:30 71.64 71.40 -0.68% MCRI 2024-03-14 13:01:13 71.71 71.55 -0.77% MCRI 2024-03-14 14:01:19 71.49 71.43 -0.89% MCRI 2024-03-14 15:01:10 71.49 71.41 -0.96% MCRI 2024-03-14 16:01:24 75.87 66.69 -1.11% MCRI 2024-03-14 17:01:06 72.76 69.90 -1.10% MCRI 2024-03-14 18:01:15 72.98 70.63 -1.10% MCRI 2024-03-14 19:01:13 72.98 70.65 -1.10% MCRI 2024-03-14 20:01:18 0.00 0.00 -1.10% 2024-03-15 MCRI 2024-03-15 05:01:12 72.98 65.45 -1.10% MCRI 2024-03-15 07:01:12 72.98 28.54 -1.10% MCRI 2024-03-15 10:01:22 71.32 70.92 -0.50% MCRI 2024-03-15 11:01:08 71.57 71.36 0.07% MCRI 2024-03-15 12:01:22 70.99 70.85 -0.62% MCRI 2024-03-15 13:01:17 71.09 70.99 -0.37% MCRI 2024-03-15 14:01:19 71.03 70.89 -0.44% MCRI 2024-03-15 15:01:06 70.97 70.88 -0.50% MCRI 2024-03-15 16:01:19 75.00 65.95 -0.62% MCRI 2024-03-15 17:01:12 72.98 70.90 -0.63% MCRI 2024-03-15 20:01:13 0.00 0.00 -0.63% 2024-03-18 MCRI 2024-03-18 05:01:08 72.98 65.45 -0.63% MCRI 2024-03-18 08:01:29 0.00 70.73 -0.63% MCRI 2024-03-18 09:01:07 96.00 70.76 -0.63% MCRI 2024-03-18 10:02:01 71.13 70.78 -0.08% MCRI 2024-03-18 11:01:00 71.07 70.95 0.25% MCRI 2024-03-18 12:01:24 70.55 70.46 -0.55% MCRI 2024-03-18 13:01:06 70.61 70.47 -0.48% MCRI 2024-03-18 14:01:17 70.65 70.57 -0.41% MCRI 2024-03-18 15:01:05 70.62 70.53 -0.41% MCRI 2024-03-18 16:01:27 70.49 40.00 -0.55% MCRI 2024-03-18 17:01:10 70.49 69.07 -0.55% MCRI 2024-03-18 18:01:10 70.49 69.85 -0.55% MCRI 2024-03-18 19:01:10 70.49 65.45 -0.55% MCRI 2024-03-18 20:01:12 0.00 0.00 -0.55% 2024-03-19 MCRI 2024-03-19 05:00:58 72.98 65.45 -0.55% MCRI 2024-03-19 07:01:16 72.98 65.00 -0.55% MCRI 2024-03-19 09:01:06 70.91 69.65 -0.55% MCRI 2024-03-19 10:01:14 70.93 70.57 0.30% MCRI 2024-03-19 11:01:13 70.52 70.37 -0.11% MCRI 2024-03-19 12:01:21 70.66 70.49 0.14% MCRI 2024-03-19 13:01:16 71.25 70.98 0.95% MCRI 2024-03-19 14:01:34 71.14 71.02 0.82% MCRI 2024-03-19 15:01:19 70.91 70.83 0.54% MCRI 2024-03-19 16:01:26 75.00 66.69 0.40% MCRI 2024-03-19 17:00:57 72.18 69.34 0.40% MCRI 2024-03-19 18:01:12 71.36 70.11 0.40% MCRI 2024-03-19 20:01:13 0.00 0.00 0.40% 2024-03-20 MCRI 2024-03-20 05:01:23 72.98 65.45 0.40% MCRI 2024-03-20 08:01:23 71.44 70.19 0.40% MCRI 2024-03-20 09:01:16 71.33 70.08 0.40% MCRI 2024-03-20 10:01:32 70.90 70.62 -0.01% MCRI 2024-03-20 11:00:58 71.16 70.94 0.54% MCRI 2024-03-20 12:01:27 70.99 70.86 0.17% MCRI 2024-03-20 13:01:12 71.02 70.97 0.31% MCRI 2024-03-20 14:01:28 71.76 71.35 1.01% MCRI 2024-03-20 15:01:11 71.65 71.56 1.25% MCRI 2024-03-20 16:01:31 75.00 66.69 1.49% MCRI 2024-03-20 17:01:02 72.98 71.81 1.48% MCRI 2024-03-20 18:01:14 72.51 71.81 1.48% MCRI 2024-03-20 19:01:20 72.98 71.81 1.48% MCRI 2024-03-20 20:01:23 0.00 0.00 1.48% 2024-03-21 MCRI 2024-03-21 05:01:18 72.98 65.45 1.48% MCRI 2024-03-21 10:01:29 72.67 71.90 0.86% MCRI 2024-03-21 11:01:18 72.75 72.57 1.29% MCRI 2024-03-21 12:01:29 72.92 72.75 1.44% MCRI 2024-03-21 13:01:10 72.84 72.73 1.36% MCRI 2024-03-21 14:01:08 72.89 72.70 1.43% MCRI 2024-03-21 15:01:06 73.02 72.92 1.71% MCRI 2024-03-21 16:01:19 75.00 66.69 1.91% MCRI 2024-03-21 17:01:10 74.25 71.70 1.88% MCRI 2024-03-21 18:01:04 73.85 72.58 1.88% MCRI 2024-03-21 19:01:08 73.87 72.60 1.88% MCRI 2024-03-21 20:01:19 0.00 0.00 1.88% 2024-03-22 MCRI 2024-03-22 05:01:00 74.25 69.81 1.88% MCRI 2024-03-22 07:01:00 74.25 29.42 1.88% MCRI 2024-03-22 08:01:18 74.25 29.27 1.88% MCRI 2024-03-22 10:01:31 73.24 72.79 -0.13% MCRI 2024-03-22 11:01:13 73.06 72.88 -0.17% MCRI 2024-03-22 12:01:21 73.00 72.85 -0.42% MCRI 2024-03-22 13:01:11 72.77 72.65 -0.71% MCRI 2024-03-22 14:01:09 72.78 72.69 -0.58% MCRI 2024-03-22 15:01:11 73.00 72.89 -0.24% MCRI 2024-03-22 16:01:16 75.00 65.95 0.06% MCRI 2024-03-22 17:01:04 74.25 71.74 0.05% MCRI 2024-03-22 18:01:11 74.25 65.95 0.05% MCRI 2024-03-22 20:01:22 0.00 0.00 0.05% 2024-03-25 MCRI 2024-03-25 05:01:16 74.25 69.81 0.05% MCRI 2024-03-25 10:01:35 73.38 73.11 0.14% MCRI 2024-03-25 11:01:14 73.08 72.93 -0.31% MCRI 2024-03-25 12:01:23 72.88 72.80 -0.45% MCRI 2024-03-25 13:01:17 72.64 72.52 -0.86% MCRI 2024-03-25 14:01:17 72.45 72.37 -1.12% MCRI 2024-03-25 15:01:25 72.48 72.39 -1.04% MCRI 2024-03-25 16:01:16 73.50 69.81 -1.01% MCRI 2024-03-25 17:01:03 73.50 71.01 -1.01% MCRI 2024-03-25 18:00:57 73.50 69.81 -1.01% MCRI 2024-03-25 20:01:22 0.00 0.00 -1.01% 2024-03-26 MCRI 2024-03-26 05:01:02 73.50 69.81 -1.01% MCRI 2024-03-26 10:01:20 73.19 72.90 0.89% MCRI 2024-03-26 11:01:11 73.73 73.66 1.78% MCRI 2024-03-26 12:01:20 73.90 73.78 1.89% MCRI 2024-03-26 13:01:08 74.24 74.03 2.24% MCRI 2024-03-26 14:01:26 73.64 73.51 1.56% MCRI 2024-03-26 15:01:03 73.79 73.67 1.73% MCRI 2024-03-26 16:01:14 75.00 69.81 1.98% MCRI 2024-03-26 17:01:00 75.00 72.52 2.00% MCRI 2024-03-26 18:00:54 75.00 69.81 2.00% MCRI 2024-03-26 20:01:05 0.00 0.00 2.00% 2024-03-27 MCRI 2024-03-27 05:01:00 118.40 69.81 2.00% MCRI 2024-03-27 07:01:13 81.41 69.81 2.00% MCRI 2024-03-27 10:01:21 74.23 74.08 0.40% MCRI 2024-03-27 11:01:07 74.11 74.01 0.04% MCRI 2024-03-27 12:01:36 74.04 73.92 -0.04% MCRI 2024-03-27 13:01:14 73.96 73.85 -0.07% MCRI 2024-03-27 14:01:18 73.95 73.88 -0.10% MCRI 2024-03-27 15:00:54 74.03 73.99 0.00% MCRI 2024-03-27 16:01:01 75.00 72.69 0.23% MCRI 2024-03-27 19:01:15 74.70 73.42 0.23% MCRI 2024-03-27 20:01:16 0.00 0.00 0.23% 2024-03-28 MCRI 2024-03-28 05:01:12 117.93 69.81 0.23% MCRI 2024-03-28 07:01:09 75.87 69.81 0.23% MCRI 2024-03-28 10:01:07 74.75 74.48 0.74% MCRI 2024-03-28 11:01:11 74.89 74.73 0.99% MCRI 2024-03-28 12:01:22 75.11 75.00 1.20% MCRI 2024-03-28 13:01:05 75.12 74.98 1.36% MCRI 2024-03-28 14:01:14 75.23 74.98 1.31% MCRI 2024-03-28 15:01:00 75.32 75.18 1.46% MCRI 2024-03-28 16:01:19 75.87 73.49 1.11% MCRI 2024-03-28 18:01:10 75.87 69.81 1.11% MCRI 2024-03-28 20:01:03 0.00 0.00 1.11%