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

Monarch Casino (NQ: MCRI )

67.02 +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2011 8.468 8.853 8.038 8.780 68,962 +0.62(+7.63%)
Nov 29, 2011 8.139 8.249 8.102 8.157 27,544 -0.22(-2.62%)
Nov 28, 2011 8.249 8.404 8.057 8.377 34,682 +0.40(+5.05%)
Nov 25, 2011 7.928 8.075 7.928 7.974 13,719 +0.05(+0.69%)
Nov 23, 2011 8.221 8.322 7.864 7.919 26,054 -0.37(-4.42%)
Nov 22, 2011 8.349 8.357 8.249 8.285 5,936 -0.07(-0.88%)
Nov 21, 2011 8.295 8.505 8.249 8.359 14,594 -0.13(-1.51%)
Nov 18, 2011 8.432 8.597 8.404 8.487 10,414 +0.05(+0.54%)
Nov 17, 2011 8.606 8.606 8.432 8.441 6,973 -0.19(-2.23%)
Nov 16, 2011 8.826 9.054 8.560 8.633 9,549 -0.30(-3.38%)
Nov 15, 2011 8.597 9.073 8.487 8.935 23,853 +0.26(+2.95%)
Nov 14, 2011 8.752 8.844 8.578 8.679 18,851 -0.22(-2.47%)
Nov 11, 2011 8.615 8.899 8.615 8.899 16,197 +0.28(+3.29%)
Nov 10, 2011 8.880 8.945 8.514 8.615 14,406 -0.08(-0.95%)
Nov 09, 2011 8.981 9.283 8.697 8.697 26,675 -0.57(-6.13%)
Nov 08, 2011 9.302 9.311 9.054 9.265 10,560 +0.06(+0.70%)
Nov 07, 2011 8.844 9.292 8.844 9.201 7,257 -0.14(-1.47%)
Nov 04, 2011 9.274 9.521 9.238 9.338 7,143 -0.03(-0.29%)
Nov 03, 2011 9.375 9.457 9.164 9.366 25,013 +0.16(+1.79%)
Nov 02, 2011 9.192 9.430 9.045 9.201 16,902 +0.13(+1.41%)
Nov 01, 2011 8.999 9.338 8.542 9.073 26,575 -0.35(-3.69%)
Oct 31, 2011 9.659 9.804 9.265 9.421 22,826 -0.38(-3.92%)
Oct 28, 2011 9.485 9.924 9.485 9.805 24,451 +0.22(+2.29%)
Oct 27, 2011 9.338 9.695 9.201 9.585 84,673 +0.55(+6.08%)
Oct 26, 2011 8.725 9.247 8.569 9.036 65,830 +0.49(+5.79%)
Oct 25, 2011 8.716 8.880 8.432 8.542 19,142 -0.19(-2.20%)
Oct 24, 2011 8.670 8.908 8.578 8.734 46,466 +0.19(+2.25%)
Oct 21, 2011 8.642 9.274 8.432 8.542 25,853 +0.12(+1.41%)
Oct 20, 2011 8.349 8.697 8.331 8.423 21,343 -0.36(-4.07%)
Oct 19, 2011 9.082 9.247 8.674 8.780 17,960 -0.29(-3.23%)
Oct 18, 2011 9.009 9.338 8.761 9.073 27,154 +0.05(+0.61%)
Oct 17, 2011 9.302 9.302 8.917 9.018 23,775 -0.48(-5.01%)
Oct 14, 2011 9.512 9.585 9.311 9.494 16,737 +0.10(+1.07%)
Oct 13, 2011 9.512 9.604 9.201 9.393 7,067 -0.22(-2.29%)
Oct 12, 2011 9.695 9.796 9.521 9.613 12,106 -0.01(-0.10%)
Oct 11, 2011 9.448 9.659 9.320 9.622 12,650 +0.04(+0.38%)
Oct 10, 2011 9.384 9.732 9.219 9.585 23,332 +0.38(+4.18%)
Oct 07, 2011 10.12 10.12 9.009 9.201 47,026 -0.70(-7.12%)
Oct 06, 2011 9.833 10.02 9.659 9.906 22,328 +0.02(+0.19%)
Oct 05, 2011 9.384 10.07 8.670 9.888 61,743 +0.49(+5.26%)
Oct 04, 2011 7.645 9.430 7.580 9.393 38,917 +1.57(+20.00%)
Oct 03, 2011 8.862 8.862 7.818 7.828 48,262 -1.13(-12.58%)
Sep 30, 2011 8.789 9.384 8.569 8.954 35,170 -0.05(-0.51%)
Sep 29, 2011 8.871 8.999 8.514 8.999 7,522 +0.34(+3.91%)
Sep 28, 2011 8.945 9.183 8.597 8.661 21,427 -0.33(-3.67%)
Sep 27, 2011 8.853 9.183 8.743 8.990 31,383 +0.36(+4.14%)
Sep 26, 2011 8.578 8.780 8.258 8.633 12,985 +0.20(+2.39%)
Sep 23, 2011 8.331 8.542 8.322 8.432 9,553 +0.15(+1.77%)
Sep 22, 2011 8.258 8.414 8.258 8.285 25,318 -0.28(-3.31%)
Sep 21, 2011 9.137 9.292 8.432 8.569 34,912 -0.52(-5.74%)
Sep 20, 2011 9.082 9.616 8.880 9.091 18,962 -0.08(-0.90%)
Sep 19, 2011 9.027 9.375 8.990 9.173 12,092 +0.00(+0.00%)
Sep 16, 2011 9.274 9.283 9.146 9.173 31,074 +0.02(+0.20%)
Sep 15, 2011 9.338 9.421 9.073 9.155 19,699 -0.18(-1.96%)
Sep 14, 2011 9.201 9.393 9.192 9.338 14,502 +0.17(+1.90%)
Sep 13, 2011 8.972 9.265 8.661 9.164 16,770 +0.23(+2.56%)
Sep 12, 2011 8.606 9.357 8.597 8.935 26,283 +0.23(+2.63%)
Sep 09, 2011 8.826 9.292 8.566 8.707 20,283 -0.18(-2.06%)
Sep 08, 2011 8.743 9.146 8.743 8.890 17,064 +0.04(+0.41%)
Sep 07, 2011 8.688 8.917 8.652 8.853 29,268 +0.30(+3.53%)
Sep 06, 2011 8.386 8.697 8.368 8.551 17,723 -0.20(-2.30%)
Sep 02, 2011 8.734 9.036 8.578 8.752 45,558 -0.16(-1.85%)
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.