XNAS
Datos históricos de Monarch Casino & Resort, Inc.
Monarch Casino & Resort, Inc. · MCRI
$114.34
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:43:12 UTC
- Variación en el periodo
- +18.18%
- Máximo
- US$135.93
- 29 de junio de 2026
- Mínimo
- US$88.13
- 30 de octubre de 2025
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 115.21 | 116.05 | 114.06 | 114.34 | −0.89% | 120,445.432 |
| 8 oct 2026 | 117.99 | 118.14 | 115.03 | 115.37 | −2.37% | 157,596.915 |
| 7 oct 2026 | 118.22 | 119.21 | 117.45 | 118.17 | −0.89% | 249,424.222 |
| 6 oct 2026 | 118.58 | 119.65 | 118.58 | 119.23 | +0.90% | 74,136.286 |
| 5 oct 2026 | 117.39 | 119.36 | 116.38 | 118.17 | +0.53% | 148,345.132 |
| 2 oct 2026 | 117.53 | 118.75 | 116.58 | 117.55 | +1.18% | 210,321.93 |
| 1 oct 2026 | 115.81 | 116.28 | 114.72 | 116.18 | +1.03% | 208,183.639 |
| 30 sep 2026 | 116.81 | 116.82 | 115.00 | 115.00 | −0.94% | 224,746.512 |
| 29 sep 2026 | 117.33 | 117.63 | 115.36 | 116.09 | −1.00% | 110,347.482 |
| 28 sep 2026 | 117.74 | 118.90 | 116.88 | 117.26 | −0.41% | 207,134.415 |
| 25 sep 2026 | 118.66 | 118.94 | 115.85 | 117.74 | −0.26% | 180,160.229 |
| 24 sep 2026 | 117.47 | 118.19 | 115.32 | 118.05 | +0.41% | 125,142.577 |
| 23 sep 2026 | 117.31 | 117.79 | 116.02 | 117.57 | +0.28% | 198,465.335 |
| 22 sep 2026 | 120.04 | 122.65 | 116.95 | 117.24 | −2.19% | 198,262.889 |
| 21 sep 2026 | 121.28 | 122.14 | 119.51 | 119.86 | −1.33% | 143,452.068 |
| 18 sep 2026 | 121.92 | 122.03 | 119.90 | 121.47 | −0.93% | 681,697.467 |
| 17 sep 2026 | 124.01 | 126.30 | 121.96 | 122.61 | −0.66% | 229,356.293 |
| 16 sep 2026 | 122.39 | 124.71 | 121.61 | 123.43 | +1.24% | 146,258.978 |
| 15 sep 2026 | 121.94 | 123.50 | 121.72 | 121.92 | −0.70% | 269,127.185 |
| 14 sep 2026 | 122.58 | 123.35 | 121.76 | 122.78 | +0.73% | 198,116.461 |
| 11 sep 2026 | 120.64 | 122.33 | 120.16 | 121.89 | +1.91% | 141,115.043 |
| 10 sep 2026 | 120.74 | 121.97 | 119.18 | 119.61 | −1.11% | 156,346.705 |
| 9 sep 2026 | 119.99 | 121.59 | 118.60 | 120.95 | +1.40% | 153,026.034 |
| 8 sep 2026 | 120.77 | 120.90 | 118.84 | 119.28 | −1.84% | 138,057.054 |
| 4 sep 2026 | 119.95 | 121.65 | 119.43 | 121.52 | +0.77% | 115,232.548 |
| 3 sep 2026 | 119.35 | 121.98 | 118.26 | 120.59 | +1.70% | 143,957.47 |
| 2 sep 2026 | 118.49 | 120.01 | 118.19 | 118.57 | +0.88% | 151,410.66 |
| 1 sep 2026 | 119.59 | 119.59 | 115.73 | 117.53 | −2.42% | 214,204.963 |
| 31 ago 2026 | 122.74 | 122.74 | 119.84 | 120.45 | −1.73% | 177,782.235 |
| 28 ago 2026 | 124.31 | 124.50 | 122.48 | 122.57 | −0.85% | 174,158.726 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.