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

Monarch Casino (NQ: MCRI )

67.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2002 2.975 3.147 2.929 3.142 38,016 +0.16(+5.37%)
Dec 30, 2002 2.977 3.062 2.975 2.982 9,176 -0.05(-1.73%)
Dec 27, 2002 3.032 3.135 3.030 3.035 8,520 +0.00(+0.16%)
Dec 26, 2002 3.019 3.069 2.977 3.030 4,151 +0.10(+3.51%)
Dec 24, 2002 2.929 3.078 2.927 2.927 7,428 -0.01(-0.27%)
Dec 23, 2002 2.922 3.030 2.861 2.935 10,705 +0.03(+1.06%)
Dec 20, 2002 2.922 3.030 2.861 2.904 14,201 -0.08(-2.75%)
Dec 19, 2002 3.007 3.007 2.986 2.986 436 +0.06(+2.10%)
Dec 18, 2002 2.977 2.980 2.920 2.925 4,151 -0.05(-1.69%)
Dec 17, 2002 3.009 3.009 2.975 2.975 5,462 -0.07(-2.33%)
Dec 16, 2002 3.044 3.048 3.044 3.046 3,277 +0.00(+0.08%)
Dec 13, 2002 3.044 3.044 3.044 3.044 218 -0.04(-1.26%)
Dec 12, 2002 3.019 3.101 2.991 3.083 68,604 +0.00(+0.07%)
Dec 11, 2002 3.078 3.080 3.078 3.080 1,966 -0.02(-0.59%)
Dec 10, 2002 3.099 3.099 3.099 3.099 655 -0.03(-0.81%)
Dec 09, 2002 3.103 3.124 3.101 3.124 17,478 +0.00(+0.00%)
Dec 06, 2002 3.124 3.124 3.124 3.124 1,529 -0.00(-0.12%)
Dec 05, 2002 3.124 3.147 3.124 3.128 27,092 +0.00(+0.12%)
Dec 04, 2002 3.032 3.128 3.032 3.124 114,267 +0.09(+2.94%)
Dec 03, 2002 3.025 3.128 3.025 3.035 2,621 -0.08(-2.50%)
Dec 02, 2002 3.044 3.133 3.044 3.112 11,142 -0.02(-0.66%)
Nov 29, 2002 3.131 3.133 3.046 3.133 5,680 +0.00(+0.07%)
Nov 27, 2002 3.124 3.147 3.039 3.131 16,167 +0.08(+2.47%)
Nov 26, 2002 2.975 3.147 2.964 3.055 10,050 -0.08(-2.55%)
Nov 25, 2002 3.023 3.135 3.023 3.135 13,327 +0.03(+0.81%)
Nov 22, 2002 3.019 3.110 3.019 3.110 12,453 -0.01(-0.29%)
Nov 21, 2002 3.078 3.119 3.062 3.119 3,058 +0.03(+0.96%)
Nov 20, 2002 3.089 3.089 3.021 3.089 6,991 +0.00(+0.00%)
Nov 19, 2002 3.101 3.101 3.032 3.089 20,100 +0.01(+0.37%)
Nov 18, 2002 3.067 3.147 3.046 3.078 20,319 -0.01(-0.36%)
Nov 15, 2002 3.057 3.147 3.057 3.089 3,495 -0.02(-0.74%)
Nov 14, 2002 3.112 3.147 3.057 3.112 98,318 +0.07(+2.26%)
Nov 13, 2002 3.094 3.124 2.934 3.043 28,184 +0.02(+0.60%)
Nov 12, 2002 3.140 3.140 2.929 3.025 78,436 +0.05(+1.69%)
Nov 11, 2002 3.147 3.147 2.947 2.975 14,857 -0.16(-5.10%)
Nov 08, 2002 2.998 3.135 2.808 3.135 16,823 +0.14(+4.57%)
Nov 07, 2002 3.021 3.021 2.909 2.998 21,848 -0.11(-3.53%)
Nov 06, 2002 2.924 3.192 2.924 3.108 8,083 -0.00(-0.07%)
Nov 05, 2002 3.096 3.147 2.913 3.110 53,310 -0.00(-0.07%)
Nov 04, 2002 3.133 3.147 2.973 3.112 53,091 +0.08(+2.80%)
Nov 01, 2002 3.032 3.087 2.945 3.027 26,873 -0.10(-3.08%)
Oct 31, 2002 2.952 3.124 2.952 3.124 17,915 +0.15(+5.00%)
Oct 30, 2002 2.973 2.984 2.945 2.975 128,687 -0.02(-0.69%)
Oct 29, 2002 2.980 3.112 2.803 2.996 123,861 +0.01(+0.31%)
Oct 28, 2002 2.753 3.067 2.753 2.986 57,024 +0.08(+2.59%)
Oct 25, 2002 2.909 3.044 2.632 2.911 96,788 -0.08(-2.53%)
Oct 24, 2002 3.124 3.147 2.849 2.986 58,156 -0.06(-1.88%)
Oct 23, 2002 3.021 3.067 2.964 3.044 14,638 -0.02(-0.75%)
Oct 22, 2002 3.076 3.076 3.067 3.067 1,310 -0.02(-0.74%)
Oct 21, 2002 2.977 3.089 2.977 3.089 35,176 +0.00(+0.07%)
Oct 18, 2002 3.144 3.147 2.982 3.087 6,773 +0.01(+0.30%)
Oct 17, 2002 3.021 3.147 2.975 3.078 25,108 +0.15(+5.18%)
Oct 16, 2002 2.897 3.032 2.803 2.927 69,696 -0.02(-0.64%)
Oct 15, 2002 2.935 3.089 2.803 2.945 24,907 +0.00(+0.08%)
Oct 14, 2002 3.046 3.046 2.943 2.943 18,243 -0.15(-4.74%)
Oct 11, 2002 3.089 3.089 3.076 3.089 11,579 +0.00(+0.07%)
Oct 10, 2002 3.020 3.089 2.975 3.087 42,386 +0.04(+1.28%)
Oct 09, 2002 3.032 3.158 2.975 3.048 40,419 -0.10(-3.13%)
Oct 08, 2002 2.980 3.147 2.980 3.147 32,991 +0.17(+5.77%)
Oct 07, 2002 3.058 3.099 2.916 2.975 24,907 -0.15(-4.76%)
Oct 04, 2002 3.149 3.181 3.044 3.124 35,613 -0.06(-1.80%)
Oct 03, 2002 3.158 3.252 3.147 3.181 16,047 -0.02(-0.71%)
Oct 02, 2002 3.222 3.259 3.149 3.204 30,369 -0.02(-0.50%)
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.