Monarch Casino & Resort, Inc. - Price History
Monthly price history for MCRI (Monarch Casino & Resort, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $73.05 | $73.05 |
| March 2024 | $74.99 | $74.99 |
| February 2024 | $70.35 | $70.35 |
| January 2024 | $68.63 | $68.93 |
| December 2023 | $68.85 | $69.15 |
| November 2023 | $62.61 | $62.88 |
| October 2023 | $59.64 | $60.19 |
| September 2023 | $61.54 | $62.10 |
| August 2023 | $66.79 | $67.40 |
| July 2023 | $68.39 | $69.32 |
| June 2023 | $69.50 | $70.45 |
| May 2023 | $64.02 | $64.89 |
| April 2023 | $68.11 | $69.36 |
| March 2023 | $72.82 | $74.15 |
| February 2023 | $72.30 | $73.62 |
| January 2023 | $70.46 | $76.62 |
| December 2022 | $70.70 | $76.89 |
| November 2022 | $78.02 | $84.85 |
| October 2022 | $73.02 | $79.41 |
| September 2022 | $51.62 | $56.14 |
| August 2022 | $55.53 | $60.39 |
| July 2022 | $58.99 | $64.15 |
| June 2022 | $53.95 | $58.67 |
| May 2022 | $62.39 | $67.85 |
| April 2022 | $64.50 | $70.15 |
| March 2022 | $80.21 | $87.23 |
| February 2022 | $71.63 | $77.90 |
| January 2022 | $56.92 | $61.90 |
| December 2021 | $68 | $73.95 |
| November 2021 | $61.95 | $67.37 |
| October 2021 | $66.41 | $72.22 |
| September 2021 | $61.60 | $66.99 |
| August 2021 | $58.27 | $63.37 |
| July 2021 | $58.71 | $63.85 |
| June 2021 | $60.85 | $66.17 |
| May 2021 | $65.62 | $71.36 |
| April 2021 | $69.34 | $75.41 |
| March 2021 | $55.74 | $60.62 |
| February 2021 | $62.22 | $67.66 |
| January 2021 | $48.60 | $52.85 |
| December 2020 | $56.29 | $61.22 |
| November 2020 | $50.78 | $55.22 |
| October 2020 | $39.90 | $43.39 |
| September 2020 | $41.01 | $44.60 |
| August 2020 | $42.31 | $46.01 |
| July 2020 | $33.28 | $36.19 |
| June 2020 | $31.34 | $34.08 |
| May 2020 | $36.91 | $40.14 |
| April 2020 | $30.66 | $33.34 |
| March 2020 | $25.81 | $28.07 |
| February 2020 | $43.48 | $47.28 |
| January 2020 | $49.36 | $53.68 |
| December 2019 | $44.64 | $48.55 |
| November 2019 | $41.93 | $45.60 |
| October 2019 | $39.72 | $43.19 |
| September 2019 | $38.34 | $41.69 |
| August 2019 | $40.81 | $44.38 |
| July 2019 | $43.28 | $47.07 |
| June 2019 | $39.30 | $42.74 |
| May 2019 | $39.57 | $43.03 |
| April 2019 | $39.26 | $42.69 |
| March 2019 | $40.39 | $43.92 |
| February 2019 | $40.32 | $43.85 |
| January 2019 | $39.76 | $43.24 |
| December 2018 | $35.07 | $38.14 |
| November 2018 | $36.78 | $40 |
| October 2018 | $35.65 | $38.77 |
| September 2018 | $41.79 | $45.45 |
| August 2018 | $43.26 | $47.05 |
| July 2018 | $43.83 | $47.67 |
| June 2018 | $40.50 | $44.05 |
| May 2018 | $40.96 | $44.54 |
| April 2018 | $39.23 | $42.66 |
| March 2018 | $38.89 | $42.29 |
| February 2018 | $38.83 | $42.23 |
| January 2018 | $41.89 | $45.56 |
| December 2017 | $41.21 | $44.82 |
| November 2017 | $43.15 | $46.93 |
| October 2017 | $41.02 | $44.61 |
| September 2017 | $36.35 | $39.53 |
| August 2017 | $32.71 | $35.57 |
| July 2017 | $30.43 | $33.09 |
| June 2017 | $27.82 | $30.25 |
| May 2017 | $27.72 | $30.15 |
| April 2017 | $27.10 | $29.47 |
| March 2017 | $27.16 | $29.54 |
| February 2017 | $23.43 | $25.48 |
| January 2017 | $21.85 | $23.76 |
| December 2016 | $23.71 | $25.78 |
| November 2016 | $22.88 | $24.88 |
| October 2016 | $21.75 | $23.65 |
| September 2016 | $23.14 | $25.17 |
| August 2016 | $21.88 | $23.79 |
| July 2016 | $21.45 | $23.33 |
| June 2016 | $20.20 | $21.97 |
| May 2016 | $19.42 | $21.12 |
| April 2016 | $17.47 | $19 |
| March 2016 | $17.89 | $19.46 |
| February 2016 | $18.50 | $20.12 |
| January 2016 | $19.03 | $20.70 |
| December 2015 | $20.89 | $22.72 |
| November 2015 | $20.62 | $22.42 |
| October 2015 | $20.18 | $21.94 |
| September 2015 | $16.52 | $17.97 |
| August 2015 | $16.14 | $17.55 |
| July 2015 | $17.11 | $18.61 |
| June 2015 | $18.91 | $20.56 |
| May 2015 | $17.82 | $19.38 |
| April 2015 | $16.83 | $18.30 |
| March 2015 | $17.60 | $19.14 |
| February 2015 | $16.74 | $18.20 |
| January 2015 | $15.91 | $17.30 |
| December 2014 | $15.26 | $16.59 |
| November 2014 | $15.23 | $16.56 |
| October 2014 | $14.96 | $16.27 |
| September 2014 | $10.95 | $11.91 |
| August 2014 | $11.70 | $12.72 |
| July 2014 | $11.48 | $12.48 |
| June 2014 | $13.92 | $15.14 |
| May 2014 | $15.05 | $16.37 |
| April 2014 | $14.75 | $16.04 |
| March 2014 | $17.04 | $18.53 |
| February 2014 | $17.33 | $18.85 |
| January 2014 | $17.72 | $19.27 |
| December 2013 | $18.46 | $20.08 |
| November 2013 | $16.32 | $17.75 |
| October 2013 | $15.55 | $16.91 |
| September 2013 | $17.45 | $18.98 |
| August 2013 | $17.29 | $18.80 |
| July 2013 | $18.85 | $20.50 |
| June 2013 | $15.50 | $16.86 |
| May 2013 | $14.17 | $15.41 |
| April 2013 | $11.83 | $12.87 |
| March 2013 | $8.95 | $9.73 |
| February 2013 | $9.25 | $10.06 |
| January 2013 | $9.53 | $10.36 |
| December 2012 | $10.03 | $10.91 |
| November 2012 | $8.71 | $9.47 |
| October 2012 | $8.39 | $9.12 |
| September 2012 | $8.01 | $8.71 |
| August 2012 | $6.93 | $7.54 |
| July 2012 | $6.87 | $7.47 |
| June 2012 | $8.40 | $9.14 |
| May 2012 | $8.52 | $9.27 |
| April 2012 | $8.90 | $9.68 |
| March 2012 | $9.47 | $10.30 |
| February 2012 | $9.64 | $10.48 |
| January 2012 | $9.80 | $10.66 |
| December 2011 | $9.37 | $10.19 |
| November 2011 | $8.82 | $9.59 |
| October 2011 | $9.46 | $10.29 |
| September 2011 | $8.99 | $9.78 |
| August 2011 | $9.35 | $10.17 |
| July 2011 | $10.62 | $11.55 |
| June 2011 | $9.60 | $10.44 |
| May 2011 | $8.57 | $9.32 |
| April 2011 | $10.54 | $11.46 |
| March 2011 | $9.56 | $10.40 |
| February 2011 | $9.61 | $10.45 |
| January 2011 | $9.97 | $10.84 |
| December 2010 | $11.49 | $12.50 |
| November 2010 | $11.04 | $12.01 |
| October 2010 | $10.62 | $11.55 |
| September 2010 | $10.32 | $11.22 |
| August 2010 | $8.75 | $9.52 |
| July 2010 | $9.79 | $10.65 |
| June 2010 | $9.32 | $10.13 |
| May 2010 | $10.65 | $11.58 |
| April 2010 | $10.70 | $11.64 |
| March 2010 | $7.82 | $8.50 |
| February 2010 | $6.85 | $7.45 |
| January 2010 | $6.58 | $7.15 |
| December 2009 | $7.45 | $8.10 |
| November 2009 | $6.88 | $7.48 |
| October 2009 | $6.38 | $6.94 |
| September 2009 | $9.89 | $10.76 |
| August 2009 | $9.22 | $10.03 |
| July 2009 | $8.33 | $9.06 |
| June 2009 | $6.71 | $7.30 |
| May 2009 | $7.48 | $8.13 |
| April 2009 | $9.40 | $10.22 |
| March 2009 | $4.74 | $5.16 |
| February 2009 | $6.70 | $7.29 |
| January 2009 | $9.42 | $10.24 |
| December 2008 | $10.71 | $11.65 |
| November 2008 | $8.28 | $9 |
| October 2008 | $8.19 | $8.91 |
| September 2008 | $10.47 | $11.39 |
| August 2008 | $12.31 | $13.39 |
| July 2008 | $11.33 | $12.32 |
| June 2008 | $10.85 | $11.80 |
| May 2008 | $12.74 | $13.85 |
| April 2008 | $12.18 | $13.24 |
| March 2008 | $16.28 | $17.71 |
| February 2008 | $15.28 | $16.62 |
| January 2008 | $19.65 | $21.37 |
| December 2007 | $22.14 | $24.08 |
| November 2007 | $23.52 | $25.58 |
| October 2007 | $28.13 | $30.59 |
| September 2007 | $26.16 | $28.45 |
| August 2007 | $26.09 | $28.37 |
| July 2007 | $26.01 | $28.29 |
| June 2007 | $24.69 | $26.85 |
| May 2007 | $25.11 | $27.31 |
| April 2007 | $24.52 | $26.67 |
| March 2007 | $23.91 | $26 |
| February 2007 | $23.93 | $26.02 |
| January 2007 | $23.11 | $25.13 |
| December 2006 | $21.96 | $23.88 |
| November 2006 | $21.66 | $23.56 |
| October 2006 | $20.40 | $22.18 |
| September 2006 | $17.83 | $19.39 |
| August 2006 | $17.44 | $18.97 |
| July 2006 | $17.32 | $18.84 |
| June 2006 | $25.86 | $28.12 |
| May 2006 | $25.34 | $27.56 |
| April 2006 | $28.95 | $31.48 |
| March 2006 | $26.11 | $28.39 |
| February 2006 | $24.65 | $26.81 |
| January 2006 | $24.86 | $27.03 |
| December 2005 | $20.78 | $22.60 |
| November 2005 | $19.67 | $21.39 |
| October 2005 | $17.81 | $19.37 |
| September 2005 | $15.62 | $16.99 |
| August 2005 | $17.46 | $18.99 |
| July 2005 | $18.12 | $19.70 |
| June 2005 | $20.27 | $22.04 |
| May 2005 | $18.48 | $20.10 |
| April 2005 | $16.55 | $18 |
| March 2005 | $18.30 | $19.90 |
| February 2005 | $17.64 | $38.37 |
| January 2005 | $13.92 | $30.28 |
| December 2004 | $18.64 | $40.55 |
| November 2004 | $16.02 | $34.85 |
| October 2004 | $12.84 | $27.93 |
| September 2004 | $8.77 | $19.08 |
| August 2004 | $7.66 | $16.67 |
| July 2004 | $7.42 | $16.13 |
| June 2004 | $6.48 | $14.10 |
| May 2004 | $6.50 | $14.13 |
| April 2004 | $6.69 | $14.56 |
| March 2004 | $6.38 | $13.88 |
| February 2004 | $6 | $13.06 |
| January 2004 | $5.38 | $11.70 |
| December 2003 | $5.13 | $11.15 |
| November 2003 | $4.66 | $10.14 |
| October 2003 | $4.67 | $10.15 |
| September 2003 | $5.20 | $11.31 |
| August 2003 | $4.60 | $9.99 |
| July 2003 | $4.68 | $10.19 |
| June 2003 | $4.25 | $9.25 |
| May 2003 | $3.97 | $8.63 |
| April 2003 | $3.96 | $8.62 |
| March 2003 | $4.19 | $9.11 |
| February 2003 | $4.20 | $9.13 |
| January 2003 | $4.09 | $8.90 |
| December 2002 | $6.31 | $13.73 |
| November 2002 | $6.29 | $13.69 |
| October 2002 | $6.28 | $13.65 |
| September 2002 | $6.12 | $13.32 |
| August 2002 | $5.86 | $12.75 |
| July 2002 | $5.42 | $11.78 |
| June 2002 | $6.82 | $14.83 |
| May 2002 | $7.06 | $15.35 |
| April 2002 | $5.63 | $12.24 |
| March 2002 | $4.83 | $10.51 |
| February 2002 | $5.23 | $11.37 |
| January 2002 | $3.75 | $8.15 |
| December 2001 | $3.68 | $8 |
| November 2001 | $3.69 | $8.03 |
| October 2001 | $2.90 | $6.30 |
| September 2001 | $2.76 | $6 |
| August 2001 | $2.76 | $6.01 |
| July 2001 | $2.55 | $5.55 |
| June 2001 | $2.58 | $5.60 |
| May 2001 | $2.53 | $5.50 |
| April 2001 | $2.41 | $5.25 |
| March 2001 | $2.18 | $4.75 |
| February 2001 | $2.26 | $4.91 |
| January 2001 | $2.47 | $5.38 |
| December 2000 | $2.18 | $4.75 |
| November 2000 | $2.47 | $5.38 |
| October 2000 | $2.56 | $5.56 |
| September 2000 | $2.67 | $5.81 |
| August 2000 | $2.59 | $5.62 |
| July 2000 | $2.64 | $5.75 |
| June 2000 | $2.64 | $5.75 |
| May 2000 | $2.33 | $5.06 |
| April 2000 | $2.30 | $5 |
| March 2000 | $1.61 | $3.50 |
| February 2000 | $2.21 | $4.81 |
| January 2000 | $2.53 | $5.50 |
| December 1999 | $2.41 | $5.25 |
| November 1999 | $2.73 | $5.94 |
| October 1999 | $3.05 | $6.62 |
| September 1999 | $2.99 | $6.50 |
| August 1999 | $3.22 | $7 |
| July 1999 | $3.48 | $7.56 |
| June 1999 | $2.93 | $6.38 |
| May 1999 | $2.70 | $5.88 |
| April 1999 | $2.82 | $6.12 |
| March 1999 | $3.19 | $6.94 |
| February 1999 | $3.45 | $7.50 |
| January 1999 | $3.33 | $7.25 |
| December 1998 | $2.41 | $5.25 |
| November 1998 | $2.53 | $5.50 |
| October 1998 | $2.70 | $5.88 |
| September 1998 | $2.59 | $5.62 |
| August 1998 | $2.76 | $6 |
| July 1998 | $2.87 | $6.25 |
| June 1998 | $2.93 | $6.38 |
| May 1998 | $2.99 | $6.50 |
| April 1998 | $3.10 | $6.75 |
| March 1998 | $2.70 | $5.88 |
| February 1998 | $2.64 | $5.75 |
| January 1998 | $3.45 | $7.50 |
| December 1997 | $2.53 | $5.50 |
| November 1997 | $2.41 | $5.25 |
| October 1997 | $2.99 | $6.50 |
| September 1997 | $3.16 | $6.88 |
| August 1997 | $2.41 | $5.25 |
| July 1997 | $2.28 | $4.97 |
| June 1997 | $1.84 | $4 |
| May 1997 | $1.32 | $2.88 |
| April 1997 | $1.49 | $3.25 |
| March 1997 | $1.03 | $2.25 |
| February 1997 | $1.09 | $2.38 |
| January 1997 | $1.03 | $2.25 |
| December 1996 | $0.92 | $2 |
| November 1996 | $1.32 | $2.88 |
| October 1996 | $1.47 | $3.19 |
| September 1996 | $1.33 | $2.89 |
| August 1996 | $1.26 | $2.75 |
| July 1996 | $1.49 | $3.25 |
| June 1996 | $1.84 | $4 |
| May 1996 | $1.61 | $3.50 |
| April 1996 | $1.72 | $3.75 |
| March 1996 | $1.78 | $3.88 |
| February 1996 | $1.55 | $3.38 |
| January 1996 | $1.67 | $3.62 |
| December 1995 | $1.61 | $3.50 |
| November 1995 | $2.07 | $4.50 |
| October 1995 | $2.70 | $5.88 |
| September 1995 | $2.64 | $5.75 |
| August 1995 | $2.53 | $5.50 |
| July 1995 | $2.59 | $5.62 |
| June 1995 | $2.41 | $5.25 |
| May 1995 | $2.53 | $5.50 |
| April 1995 | $2.18 | $4.75 |
| March 1995 | $1.95 | $4.25 |
| February 1995 | $2.13 | $4.62 |
| January 1995 | $2.41 | $5.25 |
| December 1994 | $2.53 | $5.50 |
| November 1994 | $3.91 | $8.50 |
| October 1994 | $2.76 | $6 |
| September 1994 | $3.39 | $7.38 |
| August 1994 | $2.99 | $6.50 |
| July 1994 | $3.52 | $7.66 |
| June 1994 | $3.91 | $8.50 |
| May 1994 | $3.68 | $8 |
| April 1994 | $3.79 | $8.25 |
| March 1994 | $4.37 | $9.50 |
| February 1994 | $4.94 | $10.75 |
| January 1994 | $5.17 | $11.25 |
| December 1993 | $3.68 | $8 |
| November 1993 | $3.56 | $7.75 |
| October 1993 | $3.91 | $8.50 |
| September 1993 | $3.39 | $7.38 |
| August 1993 | $3.45 | $7.50 |
MCRI
Price: $68.07
52 week price:
Dividend Yield: 1.73%
5-year range yield:
Forward Dividend Yield: 1.76%
Payout Ratio: 27.21%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 4.20 USD
P/E Ratio: 15.56
Exchange: NMS
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 27784
Ebitda: 17.0 millionMarket Capitalization: 1.3 billion
Years Paying Dividends: 2