Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.503 9.503 9.146 9.375 126,926 +0.00(+0.00%)
Jan 29, 2009 9.320 9.503 9.045 9.375 100,383 -0.05(-0.58%)
Jan 28, 2009 9.466 9.476 9.302 9.430 111,592 +0.12(+1.28%)
Jan 27, 2009 9.448 9.672 9.292 9.311 73,263 -0.13(-1.36%)
Jan 26, 2009 9.265 9.613 9.183 9.439 104,203 +0.16(+1.78%)
Jan 23, 2009 8.972 9.421 8.972 9.274 86,763 -0.03(-0.30%)
Jan 22, 2009 9.283 9.576 9.164 9.302 140,972 -0.04(-0.39%)
Jan 21, 2009 9.530 9.530 9.018 9.338 115,915 -0.05(-0.58%)
Jan 20, 2009 9.714 9.714 9.320 9.393 109,132 -0.44(-4.47%)
Jan 16, 2009 9.439 9.942 9.183 9.833 210,295 +0.49(+5.29%)
Jan 15, 2009 8.972 9.585 8.688 9.338 121,546 +0.37(+4.08%)
Jan 14, 2009 9.503 9.805 8.597 8.972 204,441 -0.74(-7.63%)
Jan 13, 2009 10.06 10.20 9.521 9.714 143,774 -0.11(-1.12%)
Jan 12, 2009 10.48 10.64 9.759 9.823 164,456 -0.71(-6.78%)
Jan 09, 2009 10.89 10.97 10.44 10.54 155,864 -0.46(-4.16%)
Jan 08, 2009 10.56 11.00 10.35 11.00 192,600 +0.36(+3.36%)
Jan 07, 2009 10.97 11.22 10.27 10.64 140,237 -0.53(-4.75%)
Jan 06, 2009 11.03 11.22 10.56 11.17 216,799 +0.32(+2.93%)
Jan 05, 2009 10.48 11.00 10.46 10.85 262,371 -0.13(-1.14%)
Jan 02, 2009 10.79 11.16 10.63 10.98 98,209 +0.31(+2.92%)
Dec 31, 2008 10.67 10.81 10.33 10.67 163,511 +0.05(+0.43%)
Dec 30, 2008 10.47 10.64 9.769 10.62 75,000 +0.24(+2.29%)
Dec 29, 2008 10.23 10.42 9.860 10.38 172,559 +0.16(+1.61%)
Dec 26, 2008 9.988 10.28 9.503 10.22 85,371 +0.32(+3.24%)
Dec 24, 2008 9.842 9.897 9.558 9.897 44,663 +0.09(+0.93%)
Dec 23, 2008 10.02 10.35 9.769 9.805 103,085 -0.13(-1.29%)
Dec 22, 2008 9.933 9.961 9.366 9.933 187,505 +0.06(+0.65%)
Dec 19, 2008 9.732 10.13 9.659 9.869 304,854 +0.43(+4.56%)
Dec 18, 2008 9.585 9.796 9.073 9.439 157,874 -0.03(-0.29%)
Dec 17, 2008 9.128 9.567 8.798 9.466 173,151 +0.26(+2.78%)
Dec 16, 2008 8.816 9.247 8.661 9.210 110,752 +0.60(+7.02%)
Dec 15, 2008 9.073 9.549 8.157 8.606 114,990 -0.49(-5.34%)
Dec 12, 2008 8.203 9.118 7.873 9.091 190,138 +0.66(+7.82%)
Dec 11, 2008 8.826 8.954 8.258 8.432 91,868 -0.59(-6.50%)
Dec 10, 2008 9.027 9.201 8.633 9.018 176,787 +0.15(+1.65%)
Dec 09, 2008 9.476 10.23 8.542 8.871 109,301 -0.77(-7.98%)
Dec 08, 2008 8.990 9.906 8.569 9.640 155,135 +0.70(+7.89%)
Dec 05, 2008 8.459 8.954 7.654 8.935 181,271 +0.28(+3.28%)
Dec 04, 2008 8.221 8.844 7.928 8.652 190,092 +0.30(+3.62%)
Dec 03, 2008 7.965 8.441 7.049 8.349 154,226 +0.72(+9.48%)
Dec 02, 2008 6.976 7.626 6.573 7.626 110,476 +0.80(+11.66%)
Dec 01, 2008 8.002 8.285 6.766 6.830 136,771 -1.41(-17.11%)
Nov 28, 2008 7.800 8.304 7.516 8.240 81,702 +0.25(+3.09%)
Nov 26, 2008 6.830 8.066 6.830 7.992 316,698 +0.95(+13.52%)
Nov 25, 2008 6.793 7.260 6.546 7.040 228,000 +0.33(+4.91%)
Nov 24, 2008 6.573 6.811 5.621 6.711 407,813 +0.22(+3.39%)
Nov 21, 2008 5.667 6.500 5.264 6.491 208,675 +0.94(+17.00%)
Nov 20, 2008 5.676 6.125 5.255 5.548 273,470 -0.18(-3.20%)
Nov 19, 2008 5.933 6.134 5.630 5.731 73,733 -0.20(-3.40%)
Nov 18, 2008 6.280 6.592 5.539 5.933 126,300 -0.35(-5.54%)
Nov 17, 2008 6.738 6.784 6.097 6.280 104,542 -0.54(-7.92%)
Nov 14, 2008 7.022 7.352 6.692 6.821 107,693 -0.38(-5.22%)
Nov 13, 2008 6.940 7.370 6.592 7.196 260,207 +0.29(+4.24%)
Nov 12, 2008 7.260 7.396 6.720 6.903 150,097 -0.36(-4.92%)
Nov 11, 2008 7.645 8.230 7.251 7.260 59,782 -0.49(-6.26%)
Nov 10, 2008 8.542 8.917 7.040 7.745 162,289 -0.60(-7.14%)
Nov 07, 2008 8.139 8.450 7.672 8.340 124,096 +0.31(+3.88%)
Nov 06, 2008 8.230 8.285 7.855 8.029 105,955 -0.32(-3.84%)
Nov 05, 2008 8.349 8.505 7.983 8.349 117,310 -0.11(-1.30%)
Nov 04, 2008 8.340 8.588 7.672 8.459 156,230 +0.24(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.