Monarch Casino & Resort, Inc. ( MCRI) - Price History
Monthly price history for MCRI (Monarch Casino & Resort, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $112.68 | $112.68 |
| September 2026 | $115 | $115 |
| August 2026 | $120.15 | $120.45 |
| July 2026 | $122.44 | $122.75 |
| June 2026 | $131.28 | $131.61 |
| May 2026 | $119.66 | $120.26 |
| April 2026 | $118.10 | $118.69 |
| March 2026 | $95.12 | $95.60 |
| February 2026 | $95.32 | $96.10 |
| January 2026 | $90.79 | $91.53 |
| December 2025 | $94.93 | $95.70 |
| November 2025 | $95.50 | $96.58 |
| October 2025 | $89.06 | $90.07 |
| September 2025 | $104.66 | $105.84 |
| August 2025 | $103.16 | $104.33 |
| July 2025 | $101.52 | $102.96 |
| June 2025 | $85.23 | $86.44 |
| May 2025 | $82.57 | $83.74 |
| April 2025 | $76.82 | $78.19 |
| March 2025 | $76.39 | $77.75 |
| February 2025 | $89.98 | $91.58 |
| January 2025 | $83.57 | $85.34 |
| December 2024 | $77.26 | $78.90 |
| November 2024 | $82.26 | $84.01 |
| October 2024 | $76.60 | $78.51 |
| September 2024 | $77.35 | $79.27 |
| August 2024 | $74.08 | $75.92 |
| July 2024 | $76.08 | $78.28 |
| June 2024 | $66.21 | $68.13 |
| May 2024 | $65.08 | $66.97 |
| April 2024 | $65.57 | $67.77 |
| March 2024 | $72.55 | $74.99 |
| February 2024 | $68.06 | $70.35 |
| January 2024 | $66.40 | $68.93 |
| December 2023 | $66.61 | $69.15 |
| November 2023 | $60.57 | $62.88 |
| October 2023 | $57.70 | $60.19 |
| September 2023 | $59.54 | $62.10 |
| August 2023 | $64.62 | $67.40 |
| July 2023 | $66.16 | $69.32 |
| June 2023 | $67.24 | $70.45 |
| May 2023 | $61.94 | $64.89 |
| April 2023 | $65.90 | $69.36 |
| March 2023 | $70.45 | $74.15 |
| February 2023 | $69.94 | $73.62 |
| January 2023 | $68.16 | $76.62 |
| December 2022 | $68.40 | $76.89 |
| November 2022 | $75.48 | $84.85 |
| October 2022 | $70.64 | $79.41 |
| September 2022 | $49.94 | $56.14 |
| August 2022 | $53.72 | $60.39 |
| July 2022 | $57.07 | $64.15 |
| June 2022 | $52.19 | $58.67 |
| May 2022 | $60.36 | $67.85 |
| April 2022 | $62.41 | $70.15 |
| March 2022 | $77.60 | $87.23 |
| February 2022 | $69.30 | $77.90 |
| January 2022 | $55.07 | $61.90 |
| December 2021 | $65.79 | $73.95 |
| November 2021 | $59.93 | $67.37 |
| October 2021 | $64.25 | $72.22 |
| September 2021 | $59.60 | $66.99 |
| August 2021 | $56.38 | $63.37 |
| July 2021 | $56.80 | $63.85 |
| June 2021 | $58.87 | $66.17 |
| May 2021 | $63.48 | $71.36 |
| April 2021 | $67.09 | $75.41 |
| March 2021 | $53.93 | $60.62 |
| February 2021 | $60.19 | $67.66 |
| January 2021 | $47.02 | $52.85 |
| December 2020 | $54.46 | $61.22 |
| November 2020 | $49.12 | $55.22 |
| October 2020 | $38.60 | $43.39 |
| September 2020 | $39.68 | $44.60 |
| August 2020 | $40.93 | $46.01 |
| July 2020 | $32.20 | $36.19 |
| June 2020 | $30.32 | $34.08 |
| May 2020 | $35.71 | $40.14 |
| April 2020 | $29.66 | $33.34 |
| March 2020 | $24.97 | $28.07 |
| February 2020 | $42.06 | $47.28 |
| January 2020 | $47.76 | $53.68 |
| December 2019 | $43.19 | $48.55 |
| November 2019 | $40.57 | $45.60 |
| October 2019 | $38.42 | $43.19 |
| September 2019 | $37.09 | $41.69 |
| August 2019 | $39.48 | $44.38 |
| July 2019 | $41.88 | $47.07 |
| June 2019 | $38.02 | $42.74 |
| May 2019 | $38.28 | $43.03 |
| April 2019 | $37.98 | $42.69 |
| March 2019 | $39.07 | $43.92 |
| February 2019 | $39.01 | $43.85 |
| January 2019 | $38.47 | $43.24 |
| December 2018 | $33.93 | $38.14 |
| November 2018 | $35.58 | $40 |
| October 2018 | $34.49 | $38.77 |
| September 2018 | $40.43 | $45.45 |
| August 2018 | $41.86 | $47.05 |
| July 2018 | $42.41 | $47.67 |
| June 2018 | $39.19 | $44.05 |
| May 2018 | $39.62 | $44.54 |
| April 2018 | $37.95 | $42.66 |
| March 2018 | $37.62 | $42.29 |
| February 2018 | $37.57 | $42.23 |
| January 2018 | $40.53 | $45.56 |
| December 2017 | $39.87 | $44.82 |
| November 2017 | $41.75 | $46.93 |
| October 2017 | $39.69 | $44.61 |
| September 2017 | $35.17 | $39.53 |
| August 2017 | $31.64 | $35.57 |
| July 2017 | $29.44 | $33.09 |
| June 2017 | $26.91 | $30.25 |
| May 2017 | $26.82 | $30.15 |
| April 2017 | $26.22 | $29.47 |
| March 2017 | $26.28 | $29.54 |
| February 2017 | $22.67 | $25.48 |
| January 2017 | $21.14 | $23.76 |
| December 2016 | $22.94 | $25.78 |
| November 2016 | $22.13 | $24.88 |
| October 2016 | $21.04 | $23.65 |
| September 2016 | $22.39 | $25.17 |
| August 2016 | $21.16 | $23.79 |
| July 2016 | $20.76 | $23.33 |
| June 2016 | $19.54 | $21.97 |
| May 2016 | $18.79 | $21.12 |
| April 2016 | $16.90 | $19 |
| March 2016 | $17.31 | $19.46 |
| February 2016 | $17.90 | $20.12 |
| January 2016 | $18.42 | $20.70 |
| December 2015 | $20.21 | $22.72 |
| November 2015 | $19.94 | $22.42 |
| October 2015 | $19.52 | $21.94 |
| September 2015 | $15.99 | $17.97 |
| August 2015 | $15.61 | $17.55 |
| July 2015 | $16.56 | $18.61 |
| June 2015 | $18.29 | $20.56 |
| May 2015 | $17.24 | $19.38 |
| April 2015 | $16.28 | $18.30 |
| March 2015 | $17.03 | $19.14 |
| February 2015 | $16.19 | $18.20 |
| January 2015 | $15.39 | $17.30 |
| December 2014 | $14.76 | $16.59 |
| November 2014 | $14.73 | $16.56 |
| October 2014 | $14.47 | $16.27 |
| September 2014 | $10.60 | $11.91 |
| August 2014 | $11.32 | $12.72 |
| July 2014 | $11.10 | $12.48 |
| June 2014 | $13.47 | $15.14 |
| May 2014 | $14.56 | $16.37 |
| April 2014 | $14.27 | $16.04 |
| March 2014 | $16.48 | $18.53 |
| February 2014 | $16.77 | $18.85 |
| January 2014 | $17.14 | $19.27 |
| December 2013 | $17.86 | $20.08 |
| November 2013 | $15.79 | $17.75 |
| October 2013 | $15.04 | $16.91 |
| September 2013 | $16.88 | $18.98 |
| August 2013 | $16.72 | $18.80 |
| July 2013 | $18.24 | $20.50 |
| June 2013 | $15 | $16.86 |
| May 2013 | $13.71 | $15.41 |
| April 2013 | $11.45 | $12.87 |
| March 2013 | $8.66 | $9.73 |
| February 2013 | $8.95 | $10.06 |
| January 2013 | $9.22 | $10.36 |
| December 2012 | $9.71 | $10.91 |
| November 2012 | $8.42 | $9.47 |
| October 2012 | $8.11 | $9.12 |
| September 2012 | $7.75 | $8.71 |
| August 2012 | $6.71 | $7.54 |
| July 2012 | $6.65 | $7.47 |
| June 2012 | $8.13 | $9.14 |
| May 2012 | $8.25 | $9.27 |
| April 2012 | $8.61 | $9.68 |
| March 2012 | $9.16 | $10.30 |
| February 2012 | $9.32 | $10.48 |
| January 2012 | $9.48 | $10.66 |
| December 2011 | $9.06 | $10.19 |
| November 2011 | $8.53 | $9.59 |
| October 2011 | $9.15 | $10.29 |
| September 2011 | $8.70 | $9.78 |
| August 2011 | $9.05 | $10.17 |
| July 2011 | $10.28 | $11.55 |
| June 2011 | $9.29 | $10.44 |
| May 2011 | $8.29 | $9.32 |
| April 2011 | $10.20 | $11.46 |
| March 2011 | $9.25 | $10.40 |
| February 2011 | $9.30 | $10.45 |
| January 2011 | $9.64 | $10.84 |
| December 2010 | $11.12 | $12.50 |
| November 2010 | $10.68 | $12.01 |
| October 2010 | $10.28 | $11.55 |
| September 2010 | $9.98 | $11.22 |
| August 2010 | $8.47 | $9.52 |
| July 2010 | $9.48 | $10.65 |
| June 2010 | $9.01 | $10.13 |
| May 2010 | $10.30 | $11.58 |
| April 2010 | $10.36 | $11.64 |
| March 2010 | $7.56 | $8.50 |
| February 2010 | $6.63 | $7.45 |
| January 2010 | $6.36 | $7.15 |
| December 2009 | $7.21 | $8.10 |
| November 2009 | $6.65 | $7.48 |
| October 2009 | $6.17 | $6.94 |
| September 2009 | $9.57 | $10.76 |
| August 2009 | $8.92 | $10.03 |
| July 2009 | $8.06 | $9.06 |
| June 2009 | $6.49 | $7.30 |
| May 2009 | $7.23 | $8.13 |
| April 2009 | $9.09 | $10.22 |
| March 2009 | $4.59 | $5.16 |
| February 2009 | $6.48 | $7.29 |
| January 2009 | $9.11 | $10.24 |
| December 2008 | $10.36 | $11.65 |
| November 2008 | $8.01 | $9 |
| October 2008 | $7.93 | $8.91 |
| September 2008 | $10.13 | $11.39 |
| August 2008 | $11.91 | $13.39 |
| July 2008 | $10.96 | $12.32 |
| June 2008 | $10.50 | $11.80 |
| May 2008 | $12.32 | $13.85 |
| April 2008 | $11.78 | $13.24 |
| March 2008 | $15.76 | $17.71 |
| February 2008 | $14.79 | $16.62 |
| January 2008 | $19.01 | $21.37 |
| December 2007 | $21.42 | $24.08 |
| November 2007 | $22.76 | $25.58 |
| October 2007 | $27.21 | $30.59 |
| September 2007 | $25.31 | $28.45 |
| August 2007 | $25.24 | $28.37 |
| July 2007 | $25.17 | $28.29 |
| June 2007 | $23.89 | $26.85 |
| May 2007 | $24.30 | $27.31 |
| April 2007 | $23.73 | $26.67 |
| March 2007 | $23.13 | $26 |
| February 2007 | $23.15 | $26.02 |
| January 2007 | $22.36 | $25.13 |
| December 2006 | $21.24 | $23.88 |
| November 2006 | $20.96 | $23.56 |
| October 2006 | $19.73 | $22.18 |
| September 2006 | $17.25 | $19.39 |
| August 2006 | $16.88 | $18.97 |
| July 2006 | $16.76 | $18.84 |
| June 2006 | $25.02 | $28.12 |
| May 2006 | $24.52 | $27.56 |
| April 2006 | $28.01 | $31.48 |
| March 2006 | $25.26 | $28.39 |
| February 2006 | $23.85 | $26.81 |
| January 2006 | $24.05 | $27.03 |
| December 2005 | $20.11 | $22.60 |
| November 2005 | $19.03 | $21.39 |
| October 2005 | $17.23 | $19.37 |
| September 2005 | $15.12 | $16.99 |
| August 2005 | $16.89 | $18.99 |
| July 2005 | $17.53 | $19.70 |
| June 2005 | $19.61 | $22.04 |
| May 2005 | $17.88 | $20.10 |
| April 2005 | $16.01 | $18 |
| March 2005 | $17.70 | $19.90 |
| February 2005 | $17.07 | $38.37 |
| January 2005 | $13.47 | $30.28 |
| December 2004 | $18.04 | $40.55 |
| November 2004 | $15.50 | $34.85 |
| October 2004 | $12.42 | $27.93 |
| September 2004 | $8.49 | $19.08 |
| August 2004 | $7.42 | $16.67 |
| July 2004 | $7.18 | $16.13 |
| June 2004 | $6.27 | $14.10 |
| May 2004 | $6.28 | $14.13 |
| April 2004 | $6.48 | $14.56 |
| March 2004 | $6.17 | $13.88 |
| February 2004 | $5.81 | $13.06 |
| January 2004 | $5.20 | $11.70 |
| December 2003 | $4.96 | $11.15 |
| November 2003 | $4.51 | $10.14 |
| October 2003 | $4.52 | $10.15 |
| September 2003 | $5.03 | $11.31 |
| August 2003 | $4.44 | $9.99 |
| July 2003 | $4.53 | $10.19 |
| June 2003 | $4.11 | $9.25 |
| May 2003 | $3.84 | $8.63 |
| April 2003 | $3.83 | $8.62 |
| March 2003 | $4.05 | $9.11 |
| February 2003 | $4.06 | $9.13 |
| January 2003 | $3.96 | $8.90 |
| December 2002 | $6.11 | $13.73 |
| November 2002 | $6.09 | $13.69 |
| October 2002 | $6.07 | $13.65 |
| September 2002 | $5.72 | $12.85 |
| August 2002 | $5.67 | $12.75 |
| July 2002 | $5.24 | $11.78 |
| June 2002 | $6.60 | $14.83 |
| May 2002 | $6.83 | $15.35 |
| April 2002 | $5.44 | $12.24 |
| March 2002 | $4.68 | $10.51 |
| February 2002 | $5.06 | $11.37 |
| January 2002 | $3.62 | $8.15 |
| December 2001 | $3.56 | $8 |
| November 2001 | $3.57 | $8.03 |
| October 2001 | $2.80 | $6.30 |
| September 2001 | $2.66 | $5.99 |
| August 2001 | $2.67 | $6.01 |
| July 2001 | $2.47 | $5.55 |
| June 2001 | $2.49 | $5.60 |
| May 2001 | $2.45 | $5.50 |
| April 2001 | $2.34 | $5.25 |
| March 2001 | $2.11 | $4.75 |
| February 2001 | $2.18 | $4.91 |
| January 2001 | $2.39 | $5.38 |
| December 2000 | $2.11 | $4.75 |
| November 2000 | $2.39 | $5.38 |
| October 2000 | $2.47 | $5.56 |
| September 2000 | $2.59 | $5.81 |
| August 2000 | $2.50 | $5.62 |
| July 2000 | $2.56 | $5.75 |
| June 2000 | $2.56 | $5.75 |
| May 2000 | $2.25 | $5.06 |
| April 2000 | $2.22 | $5 |
| March 2000 | $1.56 | $3.50 |
| February 2000 | $2.14 | $4.81 |
| January 2000 | $2.45 | $5.50 |
| December 1999 | $2.34 | $5.25 |
| November 1999 | $2.64 | $5.94 |
| October 1999 | $2.95 | $6.62 |
| September 1999 | $2.89 | $6.50 |
| August 1999 | $3.11 | $7 |
| July 1999 | $3.36 | $7.56 |
| June 1999 | $2.84 | $6.38 |
| May 1999 | $2.61 | $5.88 |
| April 1999 | $2.72 | $6.12 |
| March 1999 | $3.09 | $6.94 |
| February 1999 | $3.34 | $7.50 |
| January 1999 | $3.22 | $7.25 |
| December 1998 | $2.34 | $5.25 |
| November 1998 | $2.45 | $5.50 |
| October 1998 | $2.61 | $5.88 |
| September 1998 | $2.50 | $5.62 |
| August 1998 | $2.67 | $6 |
| July 1998 | $2.78 | $6.25 |
| June 1998 | $2.84 | $6.38 |
| May 1998 | $2.89 | $6.50 |
| April 1998 | $3 | $6.75 |
| March 1998 | $2.61 | $5.88 |
| February 1998 | $2.56 | $5.75 |
| January 1998 | $3.34 | $7.50 |
| December 1997 | $2.45 | $5.50 |
| November 1997 | $2.34 | $5.25 |
| October 1997 | $2.89 | $6.50 |
| September 1997 | $3.06 | $6.88 |
| August 1997 | $2.34 | $5.25 |
| July 1997 | $2.21 | $4.97 |
| June 1997 | $1.78 | $4 |
| May 1997 | $1.28 | $2.88 |
| April 1997 | $1.45 | $3.25 |
| March 1997 | $1 | $2.25 |
| February 1997 | $1.06 | $2.38 |
| January 1997 | $1 | $2.25 |
| December 1996 | $0.89 | $2 |
| November 1996 | $1.28 | $2.88 |
| October 1996 | $1.42 | $3.19 |
| September 1996 | $1.29 | $2.89 |
| August 1996 | $1.22 | $2.75 |
| July 1996 | $1.45 | $3.25 |
| June 1996 | $1.78 | $4 |
| May 1996 | $1.56 | $3.50 |
| April 1996 | $1.67 | $3.75 |
| March 1996 | $1.72 | $3.88 |
| February 1996 | $1.50 | $3.38 |
| January 1996 | $1.61 | $3.62 |
| December 1995 | $1.56 | $3.50 |
| November 1995 | $2 | $4.50 |
| October 1995 | $2.61 | $5.88 |
| September 1995 | $2.56 | $5.75 |
| August 1995 | $2.45 | $5.50 |
| July 1995 | $2.50 | $5.62 |
| June 1995 | $2.34 | $5.25 |
| May 1995 | $2.45 | $5.50 |
| April 1995 | $2.11 | $4.75 |
| March 1995 | $1.89 | $4.25 |
| February 1995 | $2.06 | $4.62 |
| January 1995 | $2.34 | $5.25 |
| December 1994 | $2.45 | $5.50 |
| November 1994 | $3.78 | $8.50 |
| October 1994 | $2.67 | $6 |
| September 1994 | $3.28 | $7.38 |
| August 1994 | $2.89 | $6.50 |
| July 1994 | $3.41 | $7.66 |
| June 1994 | $3.78 | $8.50 |
| May 1994 | $3.56 | $8 |
| April 1994 | $3.67 | $8.25 |
| March 1994 | $4.23 | $9.50 |
| February 1994 | $4.78 | $10.75 |
| January 1994 | $5 | $11.25 |
| December 1993 | $3.56 | $8 |
| November 1993 | $3.45 | $7.75 |
| October 1993 | $3.78 | $8.50 |
| September 1993 | $3.28 | $7.38 |
| August 1993 | $3.34 | $7.50 |
MCRI
Price: $112.68
52 week price:
Dividend Yield: 1.06%
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 28.04%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 6.24 USD
P/E Ratio: 18.19
Exchange: NMS
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 27784
Ebitda: 17.0 millionMarket Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4