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 (%)
Oct 31, 2008 8.010 8.348 7.812 8.156 158,837 +0.09(+1.14%)
Oct 30, 2008 7.753 8.193 7.653 8.065 228,631 +0.63(+8.50%)
Oct 29, 2008 6.454 7.973 6.069 7.433 405,260 +0.99(+15.34%)
Oct 28, 2008 6.307 6.444 5.822 6.444 246,486 +0.27(+4.45%)
Oct 27, 2008 6.087 6.692 5.978 6.170 153,957 -0.05(-0.88%)
Oct 24, 2008 5.822 6.554 5.822 6.225 212,533 -0.12(-1.88%)
Oct 23, 2008 6.984 6.984 5.877 6.344 357,080 +0.21(+3.43%)
Oct 22, 2008 6.042 6.353 5.959 6.133 123,177 -0.09(-1.47%)
Oct 21, 2008 6.692 6.783 6.087 6.225 190,675 -0.62(-9.09%)
Oct 20, 2008 6.554 6.957 6.316 6.847 187,726 +0.35(+5.35%)
Oct 17, 2008 6.325 6.783 6.206 6.499 346,198 -0.14(-2.07%)
Oct 16, 2008 6.270 6.957 6.042 6.637 259,584 +0.42(+6.77%)
Oct 15, 2008 6.774 7.241 6.216 6.216 208,441 -0.69(-9.95%)
Oct 14, 2008 6.865 7.323 6.499 6.902 251,672 +0.24(+3.57%)
Oct 13, 2008 6.362 6.829 5.968 6.664 270,435 +0.61(+10.14%)
Oct 10, 2008 5.584 6.600 4.723 6.051 290,376 +0.26(+4.42%)
Oct 09, 2008 6.774 6.774 5.730 5.794 246,805 -0.82(-12.45%)
Oct 08, 2008 6.884 7.341 6.472 6.618 126,234 -0.43(-6.10%)
Oct 07, 2008 7.827 7.827 7.039 7.049 146,721 -0.65(-8.44%)
Oct 06, 2008 7.552 7.872 6.930 7.698 150,988 -0.05(-0.59%)
Oct 03, 2008 8.412 9.072 7.607 7.744 193,012 -0.49(-6.00%)
Oct 02, 2008 9.813 9.905 8.138 8.239 118,562 -1.72(-17.28%)
Oct 01, 2008 10.21 10.50 9.776 9.959 89,444 -0.47(-4.48%)
Sep 30, 2008 10.46 10.81 9.685 10.43 173,002 +0.15(+1.42%)
Sep 29, 2008 11.22 11.48 10.28 10.28 85,220 -1.18(-10.30%)
Sep 26, 2008 10.33 11.85 9.886 11.46 243,305 +0.97(+9.25%)
Sep 25, 2008 10.78 10.91 10.33 10.49 64,000 -0.21(-1.97%)
Sep 24, 2008 11.19 11.21 10.58 10.70 75,463 -0.46(-4.10%)
Sep 23, 2008 11.66 11.70 11.13 11.16 54,228 -0.45(-3.86%)
Sep 22, 2008 12.01 12.01 11.44 11.61 156,596 -0.28(-2.39%)
Sep 19, 2008 12.36 12.37 11.68 11.89 534,253 -0.16(-1.29%)
Sep 18, 2008 10.08 12.09 9.822 12.05 293,068 +2.25(+22.99%)
Sep 17, 2008 10.29 10.32 9.392 9.795 153,301 -0.69(-6.55%)
Sep 16, 2008 10.44 10.85 10.20 10.48 145,467 -0.13(-1.21%)
Sep 15, 2008 11.08 11.31 10.55 10.61 74,656 -0.56(-5.00%)
Sep 12, 2008 11.29 11.49 10.81 11.17 96,648 -0.24(-2.09%)
Sep 11, 2008 11.28 11.47 10.98 11.41 112,620 -0.07(-0.64%)
Sep 10, 2008 11.88 11.88 11.15 11.48 160,453 -0.16(-1.42%)
Sep 09, 2008 12.22 12.28 11.48 11.64 119,003 -0.59(-4.86%)
Sep 08, 2008 12.33 12.39 11.49 12.24 100,592 +0.48(+4.05%)
Sep 05, 2008 11.62 11.98 11.23 11.76 88,783 +0.06(+0.55%)
Sep 04, 2008 12.22 12.24 11.66 11.70 96,651 -0.67(-5.40%)
Sep 03, 2008 12.36 12.79 12.32 12.37 96,382 +0.00(+0.00%)
Sep 02, 2008 12.48 12.82 11.66 12.37 65,997 +0.11(+0.90%)
Aug 29, 2008 11.96 12.41 11.96 12.26 59,382 +0.24(+1.98%)
Aug 28, 2008 11.34 12.04 11.34 12.02 59,361 +0.73(+6.49%)
Aug 27, 2008 11.45 11.62 11.12 11.29 72,674 -0.21(-1.83%)
Aug 26, 2008 11.63 11.89 11.42 11.50 72,499 -0.12(-1.02%)
Aug 25, 2008 11.87 11.87 11.44 11.62 84,535 -0.31(-2.61%)
Aug 22, 2008 11.22 12.02 11.06 11.93 77,766 +0.81(+7.33%)
Aug 21, 2008 11.05 11.38 11.05 11.11 49,230 -0.09(-0.82%)
Aug 20, 2008 11.75 11.88 11.11 11.20 74,825 -0.54(-4.60%)
Aug 19, 2008 12.25 12.34 11.64 11.74 103,497 -0.62(-5.03%)
Aug 18, 2008 12.71 12.93 12.31 12.37 79,350 -0.35(-2.74%)
Aug 15, 2008 12.80 12.93 12.36 12.71 122,300 +0.13(+1.02%)
Aug 14, 2008 12.41 12.59 12.21 12.59 79,915 +0.05(+0.44%)
Aug 13, 2008 12.44 12.59 12.08 12.53 112,241 +0.01(+0.07%)
Aug 12, 2008 12.20 12.58 12.10 12.52 135,431 +0.20(+1.63%)
Aug 11, 2008 11.58 12.39 11.32 12.32 168,598 +0.77(+6.66%)
Aug 08, 2008 11.18 11.77 11.10 11.55 95,180 +0.43(+3.87%)
Aug 07, 2008 11.40 11.45 11.11 11.12 81,194 -0.38(-3.34%)
Aug 06, 2008 11.36 11.58 11.13 11.51 93,997 +0.00(+0.00%)
Aug 05, 2008 10.99 11.52 10.99 11.51 102,980 +0.49(+4.40%)
Aug 04, 2008 11.12 11.29 10.87 11.02 137,256 -0.13(-1.15%)
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.