Monarch Casino & Resort, Inc. ( MCRI) - Price History
Monthly price history for MCRI (Monarch Casino & Resort, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $118.27 | $118.27 |
| June 2026 | $131.61 | $131.61 |
| May 2026 | $119.96 | $120.26 |
| April 2026 | $118.39 | $118.69 |
| March 2026 | $95.36 | $95.60 |
| February 2026 | $95.56 | $96.10 |
| January 2026 | $91.02 | $91.53 |
| December 2025 | $95.16 | $95.70 |
| November 2025 | $95.74 | $96.58 |
| October 2025 | $89.29 | $90.07 |
| September 2025 | $104.92 | $105.84 |
| August 2025 | $103.42 | $104.33 |
| July 2025 | $101.77 | $102.96 |
| June 2025 | $85.44 | $86.44 |
| May 2025 | $82.78 | $83.74 |
| April 2025 | $77.01 | $78.19 |
| March 2025 | $76.58 | $77.75 |
| February 2025 | $90.20 | $91.58 |
| January 2025 | $83.78 | $85.34 |
| December 2024 | $77.45 | $78.90 |
| November 2024 | $82.47 | $84.01 |
| October 2024 | $76.80 | $78.51 |
| September 2024 | $77.54 | $79.27 |
| August 2024 | $74.26 | $75.92 |
| July 2024 | $76.27 | $78.28 |
| June 2024 | $66.38 | $68.13 |
| May 2024 | $65.25 | $66.97 |
| April 2024 | $65.73 | $67.77 |
| March 2024 | $72.73 | $74.99 |
| February 2024 | $68.23 | $70.35 |
| January 2024 | $66.56 | $68.93 |
| December 2023 | $66.78 | $69.15 |
| November 2023 | $60.72 | $62.88 |
| October 2023 | $57.85 | $60.19 |
| September 2023 | $59.68 | $62.10 |
| August 2023 | $64.78 | $67.40 |
| July 2023 | $66.33 | $69.32 |
| June 2023 | $67.41 | $70.45 |
| May 2023 | $62.09 | $64.89 |
| April 2023 | $66.06 | $69.36 |
| March 2023 | $70.62 | $74.15 |
| February 2023 | $70.12 | $73.62 |
| January 2023 | $68.33 | $76.62 |
| December 2022 | $68.57 | $76.89 |
| November 2022 | $75.67 | $84.85 |
| October 2022 | $70.82 | $79.41 |
| September 2022 | $50.07 | $56.14 |
| August 2022 | $53.86 | $60.39 |
| July 2022 | $57.21 | $64.15 |
| June 2022 | $52.32 | $58.67 |
| May 2022 | $60.51 | $67.85 |
| April 2022 | $62.56 | $70.15 |
| March 2022 | $77.80 | $87.23 |
| February 2022 | $69.48 | $77.90 |
| January 2022 | $55.20 | $61.90 |
| December 2021 | $65.95 | $73.95 |
| November 2021 | $60.08 | $67.37 |
| October 2021 | $64.41 | $72.22 |
| September 2021 | $59.74 | $66.99 |
| August 2021 | $56.52 | $63.37 |
| July 2021 | $56.94 | $63.85 |
| June 2021 | $59.01 | $66.17 |
| May 2021 | $63.64 | $71.36 |
| April 2021 | $67.25 | $75.41 |
| March 2021 | $54.06 | $60.62 |
| February 2021 | $60.34 | $67.66 |
| January 2021 | $47.13 | $52.85 |
| December 2020 | $54.60 | $61.22 |
| November 2020 | $49.25 | $55.22 |
| October 2020 | $38.70 | $43.39 |
| September 2020 | $39.78 | $44.60 |
| August 2020 | $41.03 | $46.01 |
| July 2020 | $32.28 | $36.19 |
| June 2020 | $30.39 | $34.08 |
| May 2020 | $35.80 | $40.14 |
| April 2020 | $29.73 | $33.34 |
| March 2020 | $25.03 | $28.07 |
| February 2020 | $42.17 | $47.28 |
| January 2020 | $47.87 | $53.68 |
| December 2019 | $43.30 | $48.55 |
| November 2019 | $40.67 | $45.60 |
| October 2019 | $38.52 | $43.19 |
| September 2019 | $37.18 | $41.69 |
| August 2019 | $39.58 | $44.38 |
| July 2019 | $41.98 | $47.07 |
| June 2019 | $38.12 | $42.74 |
| May 2019 | $38.38 | $43.03 |
| April 2019 | $38.07 | $42.69 |
| March 2019 | $39.17 | $43.92 |
| February 2019 | $39.11 | $43.85 |
| January 2019 | $38.56 | $43.24 |
| December 2018 | $34.02 | $38.14 |
| November 2018 | $35.67 | $40 |
| October 2018 | $34.58 | $38.77 |
| September 2018 | $40.54 | $45.45 |
| August 2018 | $41.96 | $47.05 |
| July 2018 | $42.51 | $47.67 |
| June 2018 | $39.29 | $44.05 |
| May 2018 | $39.72 | $44.54 |
| April 2018 | $38.05 | $42.66 |
| March 2018 | $37.72 | $42.29 |
| February 2018 | $37.66 | $42.23 |
| January 2018 | $40.63 | $45.56 |
| December 2017 | $39.97 | $44.82 |
| November 2017 | $41.86 | $46.93 |
| October 2017 | $39.78 | $44.61 |
| September 2017 | $35.26 | $39.53 |
| August 2017 | $31.72 | $35.57 |
| July 2017 | $29.51 | $33.09 |
| June 2017 | $26.98 | $30.25 |
| May 2017 | $26.89 | $30.15 |
| April 2017 | $26.28 | $29.47 |
| March 2017 | $26.34 | $29.54 |
| February 2017 | $22.72 | $25.48 |
| January 2017 | $21.19 | $23.76 |
| December 2016 | $22.99 | $25.78 |
| November 2016 | $22.19 | $24.88 |
| October 2016 | $21.09 | $23.65 |
| September 2016 | $22.45 | $25.17 |
| August 2016 | $21.22 | $23.79 |
| July 2016 | $20.81 | $23.33 |
| June 2016 | $19.59 | $21.97 |
| May 2016 | $18.84 | $21.12 |
| April 2016 | $16.94 | $19 |
| March 2016 | $17.36 | $19.46 |
| February 2016 | $17.94 | $20.12 |
| January 2016 | $18.46 | $20.70 |
| December 2015 | $20.26 | $22.72 |
| November 2015 | $20 | $22.42 |
| October 2015 | $19.57 | $21.94 |
| September 2015 | $16.03 | $17.97 |
| August 2015 | $15.65 | $17.55 |
| July 2015 | $16.60 | $18.61 |
| June 2015 | $18.34 | $20.56 |
| May 2015 | $17.28 | $19.38 |
| April 2015 | $16.32 | $18.30 |
| March 2015 | $17.07 | $19.14 |
| February 2015 | $16.23 | $18.20 |
| January 2015 | $15.43 | $17.30 |
| December 2014 | $14.80 | $16.59 |
| November 2014 | $14.77 | $16.56 |
| October 2014 | $14.51 | $16.27 |
| September 2014 | $10.62 | $11.91 |
| August 2014 | $11.34 | $12.72 |
| July 2014 | $11.13 | $12.48 |
| June 2014 | $13.50 | $15.14 |
| May 2014 | $14.60 | $16.37 |
| April 2014 | $14.30 | $16.04 |
| March 2014 | $16.53 | $18.53 |
| February 2014 | $16.81 | $18.85 |
| January 2014 | $17.19 | $19.27 |
| December 2013 | $17.91 | $20.08 |
| November 2013 | $15.83 | $17.75 |
| October 2013 | $15.08 | $16.91 |
| September 2013 | $16.93 | $18.98 |
| August 2013 | $16.77 | $18.80 |
| July 2013 | $18.28 | $20.50 |
| June 2013 | $15.04 | $16.86 |
| May 2013 | $13.74 | $15.41 |
| April 2013 | $11.48 | $12.87 |
| March 2013 | $8.68 | $9.73 |
| February 2013 | $8.97 | $10.06 |
| January 2013 | $9.24 | $10.36 |
| December 2012 | $9.73 | $10.91 |
| November 2012 | $8.45 | $9.47 |
| October 2012 | $8.13 | $9.12 |
| September 2012 | $7.77 | $8.71 |
| August 2012 | $6.72 | $7.54 |
| July 2012 | $6.66 | $7.47 |
| June 2012 | $8.15 | $9.14 |
| May 2012 | $8.27 | $9.27 |
| April 2012 | $8.63 | $9.68 |
| March 2012 | $9.19 | $10.30 |
| February 2012 | $9.35 | $10.48 |
| January 2012 | $9.51 | $10.66 |
| December 2011 | $9.09 | $10.19 |
| November 2011 | $8.55 | $9.59 |
| October 2011 | $9.18 | $10.29 |
| September 2011 | $8.72 | $9.78 |
| August 2011 | $9.07 | $10.17 |
| July 2011 | $10.30 | $11.55 |
| June 2011 | $9.31 | $10.44 |
| May 2011 | $8.31 | $9.32 |
| April 2011 | $10.22 | $11.46 |
| March 2011 | $9.28 | $10.40 |
| February 2011 | $9.32 | $10.45 |
| January 2011 | $9.67 | $10.84 |
| December 2010 | $11.15 | $12.50 |
| November 2010 | $10.71 | $12.01 |
| October 2010 | $10.30 | $11.55 |
| September 2010 | $10.01 | $11.22 |
| August 2010 | $8.49 | $9.52 |
| July 2010 | $9.50 | $10.65 |
| June 2010 | $9.03 | $10.13 |
| May 2010 | $10.33 | $11.58 |
| April 2010 | $10.38 | $11.64 |
| March 2010 | $7.58 | $8.50 |
| February 2010 | $6.64 | $7.45 |
| January 2010 | $6.38 | $7.15 |
| December 2009 | $7.22 | $8.10 |
| November 2009 | $6.67 | $7.48 |
| October 2009 | $6.19 | $6.94 |
| September 2009 | $9.60 | $10.76 |
| August 2009 | $8.94 | $10.03 |
| July 2009 | $8.08 | $9.06 |
| June 2009 | $6.51 | $7.30 |
| May 2009 | $7.25 | $8.13 |
| April 2009 | $9.12 | $10.22 |
| March 2009 | $4.60 | $5.16 |
| February 2009 | $6.50 | $7.29 |
| January 2009 | $9.13 | $10.24 |
| December 2008 | $10.39 | $11.65 |
| November 2008 | $8.03 | $9 |
| October 2008 | $7.95 | $8.91 |
| September 2008 | $10.16 | $11.39 |
| August 2008 | $11.94 | $13.39 |
| July 2008 | $10.99 | $12.32 |
| June 2008 | $10.52 | $11.80 |
| May 2008 | $12.35 | $13.85 |
| April 2008 | $11.81 | $13.24 |
| March 2008 | $15.80 | $17.71 |
| February 2008 | $14.82 | $16.62 |
| January 2008 | $19.06 | $21.37 |
| December 2007 | $21.48 | $24.08 |
| November 2007 | $22.81 | $25.58 |
| October 2007 | $27.28 | $30.59 |
| September 2007 | $25.37 | $28.45 |
| August 2007 | $25.30 | $28.37 |
| July 2007 | $25.23 | $28.29 |
| June 2007 | $23.95 | $26.85 |
| May 2007 | $24.36 | $27.31 |
| April 2007 | $23.79 | $26.67 |
| March 2007 | $23.19 | $26 |
| February 2007 | $23.21 | $26.02 |
| January 2007 | $22.41 | $25.13 |
| December 2006 | $21.30 | $23.88 |
| November 2006 | $21.01 | $23.56 |
| October 2006 | $19.78 | $22.18 |
| September 2006 | $17.29 | $19.39 |
| August 2006 | $16.92 | $18.97 |
| July 2006 | $16.80 | $18.84 |
| June 2006 | $25.08 | $28.12 |
| May 2006 | $24.58 | $27.56 |
| April 2006 | $28.08 | $31.48 |
| March 2006 | $25.32 | $28.39 |
| February 2006 | $23.91 | $26.81 |
| January 2006 | $24.11 | $27.03 |
| December 2005 | $20.16 | $22.60 |
| November 2005 | $19.08 | $21.39 |
| October 2005 | $17.28 | $19.37 |
| September 2005 | $15.15 | $16.99 |
| August 2005 | $16.94 | $18.99 |
| July 2005 | $17.57 | $19.70 |
| June 2005 | $19.66 | $22.04 |
| May 2005 | $17.93 | $20.10 |
| April 2005 | $16.05 | $18 |
| March 2005 | $17.75 | $19.90 |
| February 2005 | $17.11 | $38.37 |
| January 2005 | $13.50 | $30.28 |
| December 2004 | $18.08 | $40.55 |
| November 2004 | $15.54 | $34.85 |
| October 2004 | $12.46 | $27.93 |
| September 2004 | $8.51 | $19.08 |
| August 2004 | $7.43 | $16.67 |
| July 2004 | $7.19 | $16.13 |
| June 2004 | $6.29 | $14.10 |
| May 2004 | $6.30 | $14.13 |
| April 2004 | $6.49 | $14.56 |
| March 2004 | $6.19 | $13.88 |
| February 2004 | $5.82 | $13.06 |
| January 2004 | $5.22 | $11.70 |
| December 2003 | $4.97 | $11.15 |
| November 2003 | $4.52 | $10.14 |
| October 2003 | $4.53 | $10.15 |
| September 2003 | $5.04 | $11.31 |
| August 2003 | $4.46 | $9.99 |
| July 2003 | $4.54 | $10.19 |
| June 2003 | $4.12 | $9.25 |
| May 2003 | $3.85 | $8.63 |
| April 2003 | $3.84 | $8.62 |
| March 2003 | $4.06 | $9.11 |
| February 2003 | $4.07 | $9.13 |
| January 2003 | $3.97 | $8.90 |
| December 2002 | $6.12 | $13.73 |
| November 2002 | $6.10 | $13.69 |
| October 2002 | $6.09 | $13.65 |
| September 2002 | $5.73 | $12.85 |
| August 2002 | $5.69 | $12.75 |
| July 2002 | $5.25 | $11.78 |
| June 2002 | $6.61 | $14.83 |
| May 2002 | $6.84 | $15.35 |
| April 2002 | $5.46 | $12.24 |
| March 2002 | $4.69 | $10.51 |
| February 2002 | $5.07 | $11.37 |
| January 2002 | $3.63 | $8.15 |
| December 2001 | $3.57 | $8 |
| November 2001 | $3.58 | $8.03 |
| October 2001 | $2.81 | $6.30 |
| September 2001 | $2.67 | $5.99 |
| August 2001 | $2.68 | $6.01 |
| July 2001 | $2.48 | $5.55 |
| June 2001 | $2.50 | $5.60 |
| May 2001 | $2.45 | $5.50 |
| April 2001 | $2.34 | $5.25 |
| March 2001 | $2.12 | $4.75 |
| February 2001 | $2.19 | $4.91 |
| January 2001 | $2.40 | $5.38 |
| December 2000 | $2.12 | $4.75 |
| November 2000 | $2.40 | $5.38 |
| October 2000 | $2.48 | $5.56 |
| September 2000 | $2.59 | $5.81 |
| August 2000 | $2.51 | $5.62 |
| July 2000 | $2.56 | $5.75 |
| June 2000 | $2.56 | $5.75 |
| May 2000 | $2.26 | $5.06 |
| April 2000 | $2.23 | $5 |
| March 2000 | $1.56 | $3.50 |
| February 2000 | $2.15 | $4.81 |
| January 2000 | $2.45 | $5.50 |
| December 1999 | $2.34 | $5.25 |
| November 1999 | $2.65 | $5.94 |
| October 1999 | $2.95 | $6.62 |
| September 1999 | $2.90 | $6.50 |
| August 1999 | $3.12 | $7 |
| July 1999 | $3.37 | $7.56 |
| June 1999 | $2.84 | $6.38 |
| May 1999 | $2.62 | $5.88 |
| April 1999 | $2.73 | $6.12 |
| March 1999 | $3.09 | $6.94 |
| February 1999 | $3.34 | $7.50 |
| January 1999 | $3.23 | $7.25 |
| December 1998 | $2.34 | $5.25 |
| November 1998 | $2.45 | $5.50 |
| October 1998 | $2.62 | $5.88 |
| September 1998 | $2.51 | $5.62 |
| August 1998 | $2.68 | $6 |
| July 1998 | $2.79 | $6.25 |
| June 1998 | $2.84 | $6.38 |
| May 1998 | $2.90 | $6.50 |
| April 1998 | $3.01 | $6.75 |
| March 1998 | $2.62 | $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 | $2.90 | $6.50 |
| September 1997 | $3.07 | $6.88 |
| August 1997 | $2.34 | $5.25 |
| July 1997 | $2.22 | $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 | $1.23 | $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 | $1.73 | $3.88 |
| February 1996 | $1.50 | $3.38 |
| January 1996 | $1.62 | $3.62 |
| December 1995 | $1.56 | $3.50 |
| November 1995 | $2.01 | $4.50 |
| October 1995 | $2.62 | $5.88 |
| September 1995 | $2.56 | $5.75 |
| August 1995 | $2.45 | $5.50 |
| July 1995 | $2.51 | $5.62 |
| June 1995 | $2.34 | $5.25 |
| May 1995 | $2.45 | $5.50 |
| April 1995 | $2.12 | $4.75 |
| March 1995 | $1.90 | $4.25 |
| February 1995 | $2.06 | $4.62 |
| January 1995 | $2.34 | $5.25 |
| December 1994 | $2.45 | $5.50 |
| November 1994 | $3.79 | $8.50 |
| October 1994 | $2.68 | $6 |
| September 1994 | $3.29 | $7.38 |
| August 1994 | $2.90 | $6.50 |
| July 1994 | $3.41 | $7.66 |
| June 1994 | $3.79 | $8.50 |
| May 1994 | $3.57 | $8 |
| April 1994 | $3.68 | $8.25 |
| March 1994 | $4.24 | $9.50 |
| February 1994 | $4.79 | $10.75 |
| January 1994 | $5.02 | $11.25 |
| December 1993 | $3.57 | $8 |
| November 1993 | $3.46 | $7.75 |
| October 1993 | $3.79 | $8.50 |
| September 1993 | $3.29 | $7.38 |
| August 1993 | $3.34 | $7.50 |
MCRI
Price: $118.27
52 week price:
Dividend Yield: 0.95%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 28.04%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 5.90 USD
P/E Ratio: 21.40
Exchange: NMS
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 27784
Ebitda: 17.0 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4