Monarch Casino & Resort Inc. Common Stockのデータ

Monarch Casino & Resort Inc. Common Stockの基本情報

名前 Monarch Casino & Resort Inc. Common Stock
ティッカー MCRI
国 United States
上場年 1993.0
セクター Consumer Services

Monarch Casino & Resort Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.35 57.02 57.14 58.5 206400.0 58.5
2021-02-12 56.94 55.79 56.1 56.5 51500.0 56.5
2021-02-11 58.05 55.82 57.05 56.5 88700.0 56.5
2021-02-10 57.88 56.36 57.88 56.97 81000.0 56.97
2021-02-09 58.13 56.75 57.0 57.47 42000.0 57.47
2021-02-08 58.71 56.35 58.24 57.75 63100.0 57.75
2021-02-05 58.66 56.78 57.76 57.52 58600.0 57.52
2021-02-04 57.62 55.62 55.62 56.97 48400.0 56.97
2021-02-03 56.39 54.74 55.37 55.75 48600.0 55.75
2021-02-02 56.06 54.01 54.44 55.57 63400.0 55.57
2021-02-01 54.17 50.01 51.87 53.5 45300.0 53.5
2021-01-29 54.37 52.42 54.37 52.85 47300.0 52.85
2021-01-28 56.19 52.92 54.47 54.75 127400.0 54.75
2021-01-27 56.16 52.5 55.28 53.0 98700.0 53.0
2021-01-26 58.9 56.61 58.9 56.75 81300.0 56.75
2021-01-25 61.28 57.52 61.14 58.48 58600.0 58.48
2021-01-22 61.69 59.51 59.92 61.5 43800.0 61.5
2021-01-21 61.41 59.65 61.41 60.87 57200.0 60.87
2021-01-20 61.98 60.3 60.69 61.39 57700.0 61.39
2021-01-19 62.02 60.25 61.68 60.81 37800.0 60.81
2021-01-15 62.37 60.06 60.71 60.76 43900.0 60.76
2021-01-14 62.62 59.97 62.46 61.61 60600.0 61.61
2021-01-13 63.0 60.92 62.73 61.12 58300.0 61.12
2021-01-12 63.24 62.24 62.9 62.93 113100.0 62.93
2021-01-11 62.55 59.92 60.83 62.38 115200.0 62.38
2021-01-08 62.0 60.23 61.8 61.16 68700.0 61.16
2021-01-07 63.23 61.13 62.12 61.61 47700.0 61.61
2021-01-06 63.95 60.53 61.25 61.91 114000.0 61.91
2021-01-05 61.29 57.82 57.9 60.55 56100.0 60.55
2021-01-04 61.5 57.31 61.47 58.06 72700.0 58.06
2020-12-31 61.87 58.53 60.29 61.22 109300.0 61.22
2020-12-30 60.62 56.66 57.37 60.11 85700.0 60.11
2020-12-29 60.15 56.84 59.74 56.97 73000.0 56.97
2020-12-28 60.97 59.25 60.64 59.42 76200.0 59.42
2020-12-24 59.62 58.29 58.29 59.5 54200.0 59.5
2020-12-23 59.36 57.7 58.82 58.12 55000.0 58.12
2020-12-22 58.43 56.66 56.83 58.23 66000.0 58.23
2020-12-21 57.1 55.0 55.96 56.85 76500.0 56.85
2020-12-18 59.53 57.23 57.45 57.4 124700.0 57.4
2020-12-17 57.26 53.89 54.9 57.22 78000.0 57.22
2020-12-16 55.62 54.44 54.95 54.97 101300.0 54.97
2020-12-15 55.38 53.16 53.33 55.0 76600.0 55.0
2020-12-14 53.62 52.61 53.62 52.94 46700.0 52.94
2020-12-11 54.41 52.16 54.41 52.4 47700.0 52.4
2020-12-10 54.26 53.46 54.26 53.94 95100.0 53.94
2020-12-09 54.9 53.8 54.6 53.99 88600.0 53.99
2020-12-08 54.24 52.27 52.35 54.06 120800.0 54.06
2020-12-07 53.5 52.77 52.99 53.0 127400.0 53.0
2020-12-04 53.58 52.63 53.15 53.3 126500.0 53.3
2020-12-03 54.16 52.35 52.49 52.95 101800.0 52.95
2020-12-02 56.45 51.8 56.45 52.5 231400.0 52.5
2020-12-01 56.87 54.69 56.04 56.08 463000.0 56.08
2020-11-30 56.7 54.8 56.7 55.22 126100.0 55.22
2020-11-27 57.18 54.0 54.0 56.51 91000.0 56.51
2020-11-25 55.48 52.33 53.68 54.21 171500.0 54.21
2020-11-24 52.9 50.4 50.4 52.24 81700.0 52.24
2020-11-23 50.25 48.41 49.59 50.17 60200.0 50.17
2020-11-20 50.03 48.82 49.49 49.4 74300.0 49.4
2020-11-19 50.28 48.99 49.48 50.0 34000.0 50.0
2020-11-18 50.61 49.53 49.97 49.62 45100.0 49.62
2020-11-17 50.68 48.73 48.73 49.8 57400.0 49.8
2020-11-16 49.83 48.59 48.9 49.77 77400.0 49.77
2020-11-13 48.09 46.93 47.29 47.74 100600.0 47.74
2020-11-12 47.86 45.23 47.76 46.65 93900.0 46.65
2020-11-11 51.18 47.16 50.96 48.1 81900.0 48.1
2020-11-10 51.31 49.47 51.31 50.54 91900.0 50.54
2020-11-09 56.03 50.42 51.64 50.79 111700.0 50.79
2020-11-06 49.83 48.32 49.47 48.94 67600.0 48.94
2020-11-05 49.87 47.19 48.9 49.45 134000.0 49.45
2020-11-04 48.9 46.47 46.92 48.81 133300.0 48.81
2020-11-03 47.9 45.98 46.48 46.89 175100.0 46.89
2020-11-02 46.22 43.78 43.78 45.94 145300.0 45.94
2020-10-30 44.4 42.0 44.0 43.39 141800.0 43.39
2020-10-29 42.39 40.19 41.22 41.41 99600.0 41.41
2020-10-28 42.91 40.49 41.05 41.31 70400.0 41.31
2020-10-27 44.9 41.17 44.07 42.0 81600.0 42.0
2020-10-26 44.87 42.21 44.54 44.17 82100.0 44.17
2020-10-23 45.8 44.23 44.61 45.4 71900.0 45.4
2020-10-22 44.58 41.74 43.84 44.29 212600.0 44.29
2020-10-21 45.49 43.51 45.29 43.67 34500.0 43.67
2020-10-20 46.48 45.15 45.85 45.5 35700.0 45.5
2020-10-19 47.27 45.19 47.01 45.44 40800.0 45.44
2020-10-16 47.25 46.31 46.4 46.41 41900.0 46.41
2020-10-15 46.85 45.18 45.27 46.59 53600.0 46.59
2020-10-14 47.69 45.89 46.33 46.06 27700.0 46.06
2020-10-13 46.65 45.18 45.72 46.37 43500.0 46.37
2020-10-12 47.09 45.65 45.65 46.25 65200.0 46.25
2020-10-09 47.26 46.02 47.26 46.49 44400.0 46.49
2020-10-08 46.96 45.57 46.96 46.34 47600.0 46.34
2020-10-07 46.98 45.5 46.29 46.43 57900.0 46.43
2020-10-06 47.34 45.42 46.19 45.62 79500.0 45.62
2020-10-05 49.49 45.0 46.62 45.84 56700.0 45.84
2020-10-02 45.91 43.8 43.8 45.66 79900.0 45.66
2020-10-01 45.21 44.24 44.8 45.01 45400.0 45.01
2020-09-30 46.0 44.3 44.44 44.6 100100.0 44.6
2020-09-29 46.03 43.6 46.03 44.12 69600.0 44.12
2020-09-28 47.5 45.11 45.9 45.99 130400.0 45.99
2020-09-25 45.51 43.9 43.9 45.28 65400.0 45.28
2020-09-24 45.59 43.49 44.34 44.28 102200.0 44.28
2020-09-23 47.25 43.97 46.4 44.43 94300.0 44.43
2020-09-22 46.61 43.75 44.33 46.52 60300.0 46.52
2020-09-21 44.36 42.57 44.11 44.21 105800.0 44.21
2020-09-18 47.26 45.11 46.52 45.36 203700.0 45.36
2020-09-17 47.05 45.68 45.94 46.05 58700.0 46.05
2020-09-16 48.29 46.58 47.24 46.71 68500.0 46.71
2020-09-15 47.72 46.1 46.5 47.16 57900.0 47.16
2020-09-14 46.87 44.94 44.94 46.41 84200.0 46.41
2020-09-11 45.93 44.26 45.93 44.41 81800.0 44.41
2020-09-10 47.35 45.28 45.74 45.28 95100.0 45.28
2020-09-09 46.02 44.79 45.8 45.28 64800.0 45.28
2020-09-08 47.0 45.21 45.44 45.32 79500.0 45.32
2020-09-04 47.34 44.59 47.08 46.29 57000.0 46.29
2020-09-03 47.49 45.51 47.18 46.04 64900.0 46.04
2020-09-02 48.0 46.57 47.98 47.0 101600.0 47.0
2020-09-01 47.86 45.95 45.95 47.77 57200.0 47.77
2020-08-31 48.0 45.41 48.0 46.01 110300.0 46.01
2020-08-28 47.86 45.95 46.11 47.86 65000.0 47.86
2020-08-27 46.0 45.33 45.84 45.74 62100.0 45.74
2020-08-26 45.76 43.84 44.08 45.49 75300.0 45.49
2020-08-25 44.58 43.68 44.12 44.07 83200.0 44.07
2020-08-24 44.25 42.9 43.41 43.94 52800.0 43.94
2020-08-21 44.75 43.16 43.87 43.41 55800.0 43.41
2020-08-20 44.21 43.06 43.06 43.89 42400.0 43.89
2020-08-19 44.39 43.38 44.0 43.69 67100.0 43.69
2020-08-18 44.26 43.01 44.26 43.75 43900.0 43.75
2020-08-17 44.35 43.28 44.2 44.11 48300.0 44.11
2020-08-14 44.25 40.34 43.66 44.14 45000.0 44.14
2020-08-13 44.9 43.33 44.2 43.98 55900.0 43.98
2020-08-12 44.9 43.69 44.46 44.55 128200.0 44.55
2020-08-11 44.07 42.42 43.0 43.92 139300.0 43.92
2020-08-10 42.88 40.81 40.81 42.12 78800.0 42.12
2020-08-07 41.46 38.55 39.54 40.34 89100.0 40.34
2020-08-06 39.8 37.93 37.99 39.8 51900.0 39.8
2020-08-05 38.5 36.89 38.4 37.98 64300.0 37.98
2020-08-04 38.11 37.39 37.45 37.79 45800.0 37.79
2020-08-03 37.62 35.98 36.32 37.55 64200.0 37.55
2020-07-31 37.21 35.86 37.21 36.19 119300.0 36.19
2020-07-30 37.69 35.93 35.93 37.22 49900.0 37.22
2020-07-29 37.42 35.49 35.49 36.75 130400.0 36.75
2020-07-28 36.22 34.6 34.6 35.22 81400.0 35.22
2020-07-27 36.24 34.26 36.12 34.83 101700.0 34.83
2020-07-24 35.65 34.29 34.8 35.45 75000.0 35.45
2020-07-23 36.45 33.78 36.27 34.91 143100.0 34.91
2020-07-22 35.54 33.51 34.53 34.54 50200.0 34.54
2020-07-21 35.39 33.82 34.32 35.01 106500.0 35.01
2020-07-20 35.14 33.4 34.86 33.57 56400.0 33.57
2020-07-17 36.2 34.67 35.18 35.15 96000.0 35.15
2020-07-16 35.75 34.66 35.75 35.15 87400.0 35.15
2020-07-15 36.57 33.79 33.81 36.28 104600.0 36.28
2020-07-14 33.08 31.9 32.5 32.69 84500.0 32.69
2020-07-13 33.98 31.51 32.39 32.23 77700.0 32.23
2020-07-10 32.0 31.2 31.23 32.0 61900.0 32.0
2020-07-09 31.97 30.29 31.85 31.33 105300.0 31.33
2020-07-08 32.56 30.94 32.19 31.98 119300.0 31.98
2020-07-07 34.09 31.97 33.71 32.1 118900.0 32.1
2020-07-06 35.0 33.76 35.0 34.3 75900.0 34.3
2020-07-02 35.31 34.16 34.97 34.36 60600.0 34.36
2020-07-01 35.65 33.67 34.13 33.91 78300.0 33.91
2020-06-30 34.26 33.75 33.91 34.08 76100.0 34.08
2020-06-29 34.8 31.85 33.09 34.05 107600.0 34.05
2020-06-26 34.49 32.25 34.43 32.33 283100.0 32.33
2020-06-25 35.71 34.1 35.17 34.71 98500.0 34.71
2020-06-24 36.46 34.82 36.26 35.5 112300.0 35.5
2020-06-23 37.34 36.33 37.12 37.2 94300.0 37.2
2020-06-22 36.28 34.75 35.4 36.24 66400.0 36.24
2020-06-19 37.84 35.42 37.53 35.74 140000.0 35.74
2020-06-18 37.77 36.57 37.0 36.78 63400.0 36.78
2020-06-17 38.4 37.11 38.4 37.35 67900.0 37.35
2020-06-16 40.36 37.63 40.11 38.33 61400.0 38.33
2020-06-15 38.85 34.51 34.51 37.63 112700.0 37.63
2020-06-12 38.49 35.61 37.77 36.0 144000.0 36.0
2020-06-11 38.63 35.25 38.14 35.49 119600.0 35.49
2020-06-10 42.18 38.81 42.18 40.4 88900.0 40.4
2020-06-09 43.03 41.29 42.54 42.3 101600.0 42.3
2020-06-08 43.4 42.17 42.18 43.33 118800.0 43.33
2020-06-05 45.0 41.83 43.93 42.17 108200.0 42.17
2020-06-04 42.86 41.55 41.86 42.08 74600.0 42.08
2020-06-03 42.81 41.26 41.26 42.23 105500.0 42.23
2020-06-02 41.09 39.76 41.04 40.47 59100.0 40.47
2020-06-01 42.49 40.4 40.4 40.64 99900.0 40.64
2020-05-29 40.2 38.26 39.7 40.14 153200.0 40.14
2020-05-28 42.99 40.07 40.98 40.22 165600.0 40.22
2020-05-27 41.29 39.11 39.75 40.69 238900.0 40.69
2020-05-26 39.19 37.68 38.63 38.12 150900.0 38.12
2020-05-22 37.57 35.87 36.59 37.0 104800.0 37.0
2020-05-21 37.5 35.79 36.01 36.6 215500.0 36.6
2020-05-20 36.63 33.33 33.7 35.9 182100.0 35.9
2020-05-19 34.1 31.9 32.68 33.0 124700.0 33.0
2020-05-18 33.5 32.16 32.17 32.73 136200.0 32.73
2020-05-15 30.78 28.86 29.49 30.34 376700.0 30.34
2020-05-14 29.89 26.5 27.52 29.77 210100.0 29.77
2020-05-13 30.02 27.58 29.95 28.34 93300.0 28.34
2020-05-12 32.71 30.07 32.71 30.15 124900.0 30.15
2020-05-11 33.25 31.33 33.08 32.6 152100.0 32.6
2020-05-08 33.96 31.31 32.32 33.89 128000.0 33.89
2020-05-07 31.44 29.94 30.55 31.34 113400.0 31.34
2020-05-06 30.68 29.46 30.34 29.82 120100.0 29.82
2020-05-05 32.05 29.91 31.37 30.11 112400.0 30.11
2020-05-04 31.0 29.14 30.02 30.54 110700.0 30.54
2020-05-01 32.12 29.85 32.06 30.81 96700.0 30.81
2020-04-30 34.67 33.04 34.67 33.34 127500.0 33.34
2020-04-29 35.54 32.89 32.89 35.37 197200.0 35.37
2020-04-28 33.8 31.51 32.33 32.74 181700.0 32.74
2020-04-27 32.7 29.22 29.46 30.83 399500.0 30.83
2020-04-24 27.58 25.74 26.72 27.45 163200.0 27.45
2020-04-23 26.4 24.17 24.67 26.02 259200.0 26.02
2020-04-22 27.39 25.0 26.05 25.52 146300.0 25.52
2020-04-21 25.45 23.16 24.23 25.17 91300.0 25.17
2020-04-20 27.09 24.86 26.17 25.11 89000.0 25.11
2020-04-17 27.94 26.46 26.57 27.1 86700.0 27.1
2020-04-16 26.71 24.48 26.71 25.11 105200.0 25.11
2020-04-15 27.63 26.01 27.28 26.38 53500.0 26.38
2020-04-14 29.56 27.97 29.2 28.36 87400.0 28.36
2020-04-13 28.64 27.02 28.64 27.88 134400.0 27.88
2020-04-09 30.44 27.46 28.76 28.81 297200.0 28.81
2020-04-08 28.99 26.35 26.97 27.55 135000.0 27.55
2020-04-07 30.23 25.57 28.36 26.21 193700.0 26.21
2020-04-06 26.86 23.62 23.62 26.52 92300.0 26.52
2020-04-03 25.36 21.54 25.25 22.71 154900.0 22.71
2020-04-02 26.15 24.75 25.76 25.57 132300.0 25.57
2020-04-01 26.95 24.81 26.95 25.95 159400.0 25.95
2020-03-31 28.31 25.11 25.48 28.07 195800.0 28.07
2020-03-30 25.75 22.99 24.9 25.6 121800.0 25.6
2020-03-27 26.99 24.21 26.99 24.9 102000.0 24.9
2020-03-26 31.32 27.2 27.75 28.04 203500.0 28.04
2020-03-25 27.91 22.24 22.69 26.88 263300.0 26.88
2020-03-24 23.36 20.4 20.4 22.39 265300.0 22.39
2020-03-23 19.48 15.14 16.08 19.2 247800.0 19.2
2020-03-20 18.87 15.29 16.04 15.69 358400.0 15.69
2020-03-19 16.7 13.17 14.06 15.47 391300.0 15.47
2020-03-18 16.34 12.83 16.12 14.2 523600.0 14.2
2020-03-17 18.8 15.6 17.88 17.88 373200.0 17.88
2020-03-16 21.73 17.3 21.05 17.32 267000.0 17.32
2020-03-13 24.25 21.88 22.25 23.99 564900.0 23.99
2020-03-12 25.76 20.52 23.82 21.31 580600.0 21.31
2020-03-11 31.61 26.23 31.61 26.47 317300.0 26.47
2020-03-10 34.76 30.58 33.11 32.3 233700.0 32.3
2020-03-09 38.37 32.43 36.33 32.53 359200.0 32.53
2020-03-06 39.0 37.07 37.61 38.46 268500.0 38.46
2020-03-05 43.6 38.68 43.37 39.13 149300.0 39.13
2020-03-04 44.61 42.77 44.33 44.07 75100.0 44.07
2020-03-03 45.69 43.53 45.13 43.87 116800.0 43.87
2020-03-02 47.05 43.84 46.91 45.29 209900.0 45.29
2020-02-28 49.21 45.94 47.96 47.28 346400.0 47.28
2020-02-27 51.68 48.01 48.58 48.81 168800.0 48.81
2020-02-26 51.7 48.97 51.01 49.51 119300.0 49.51
2020-02-25 54.6 50.95 54.4 50.98 108400.0 50.98
2020-02-24 55.29 53.91 54.75 54.25 158900.0 54.25
2020-02-21 57.02 55.49 57.02 56.25 274500.0 56.25
2020-02-20 57.57 56.31 56.32 56.96 248600.0 56.96
2020-02-19 57.28 56.41 56.85 56.46 131700.0 56.46
2020-02-18 57.43 56.28 56.71 56.6 234700.0 56.6