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 (%)
Mar 31, 2004 3.191 3.261 3.176 3.176 14,638 -0.09(-2.66%)
Mar 30, 2004 3.206 3.263 3.101 3.263 17,697 -0.03(-0.90%)
Mar 29, 2004 3.243 3.353 3.231 3.293 19,008 +0.07(+2.06%)
Mar 26, 2004 3.089 3.227 3.089 3.227 6,336 +0.07(+2.17%)
Mar 25, 2004 3.250 3.250 3.142 3.158 51,344 -0.08(-2.61%)
Mar 24, 2004 3.300 3.307 3.211 3.243 2,621 -0.05(-1.60%)
Mar 23, 2004 3.158 3.353 3.158 3.295 12,453 -0.05(-1.50%)
Mar 22, 2004 3.204 3.353 3.199 3.346 91,108 +0.05(+1.39%)
Mar 19, 2004 3.151 3.307 3.151 3.300 29,277 +0.13(+3.97%)
Mar 18, 2004 3.170 3.238 3.112 3.174 22,940 +0.00(+0.07%)
Mar 17, 2004 3.238 3.238 3.172 3.172 5,680 -0.05(-1.56%)
Mar 16, 2004 3.229 3.238 3.204 3.222 3,495 -0.00(-0.14%)
Mar 15, 2004 3.181 3.227 3.181 3.227 8,083 +0.07(+2.17%)
Mar 12, 2004 3.121 3.199 3.121 3.158 5,462 +0.01(+0.22%)
Mar 11, 2004 3.165 3.175 3.112 3.151 29,495 -0.09(-2.69%)
Mar 10, 2004 3.339 3.341 3.218 3.238 33,428 -0.08(-2.55%)
Mar 09, 2004 3.412 3.412 3.323 3.323 15,949 -0.04(-1.29%)
Mar 08, 2004 3.268 3.410 3.261 3.366 26,873 +0.15(+4.70%)
Mar 05, 2004 3.085 3.263 3.085 3.215 140,923 +0.15(+4.93%)
Mar 04, 2004 3.051 3.066 3.030 3.064 15,293 +0.03(+1.06%)
Mar 03, 2004 3.029 3.032 3.012 3.032 10,268 +0.00(+0.08%)
Mar 02, 2004 2.980 3.030 2.980 3.030 5,243 +0.00(+0.07%)
Mar 01, 2004 2.954 3.030 2.954 3.028 12,016 +0.04(+1.30%)
Feb 27, 2004 2.992 3.009 2.938 2.989 12,235 -0.00(-0.16%)
Feb 26, 2004 3.035 3.035 2.994 2.994 873 -0.02(-0.52%)
Feb 25, 2004 3.007 3.069 2.964 3.009 15,293 +0.03(+1.15%)
Feb 24, 2004 3.012 3.012 2.975 2.975 14,201 -0.03(-0.87%)
Feb 23, 2004 2.998 3.002 2.948 3.001 28,621 +0.05(+1.66%)
Feb 20, 2004 3.030 3.030 2.952 2.952 4,369 +0.00(+0.00%)
Feb 19, 2004 2.975 3.030 2.952 2.952 37,360 -0.02(-0.77%)
Feb 18, 2004 2.980 3.015 2.959 2.975 45,444 -0.04(-1.37%)
Feb 17, 2004 3.062 3.062 2.970 3.016 10,924 +0.05(+1.78%)
Feb 13, 2004 2.977 3.044 2.941 2.964 11,142 -0.03(-1.14%)
Feb 12, 2004 2.956 3.051 2.956 2.998 10,050 -0.03(-0.85%)
Feb 11, 2004 2.934 3.057 2.934 3.024 16,604 +0.06(+1.94%)
Feb 10, 2004 2.975 3.046 2.966 2.966 30,150 +0.01(+0.47%)
Feb 09, 2004 2.952 2.975 2.904 2.952 15,730 +0.00(+0.01%)
Feb 06, 2004 2.883 2.952 2.883 2.952 28,184 +0.03(+1.18%)
Feb 05, 2004 2.831 2.961 2.831 2.918 29,495 +0.06(+2.00%)
Feb 04, 2004 2.803 2.872 2.746 2.860 34,739 +0.10(+3.54%)
Feb 03, 2004 2.712 2.792 2.712 2.763 12,453 +0.04(+1.45%)
Feb 02, 2004 2.678 2.723 2.678 2.723 59,428 +0.05(+1.71%)
Jan 30, 2004 2.648 2.678 2.627 2.678 15,075 +0.03(+1.21%)
Jan 29, 2004 2.678 2.678 2.609 2.645 29,277 -0.03(-1.11%)
Jan 28, 2004 2.657 2.678 2.620 2.675 15,512 +0.02(+0.78%)
Jan 27, 2004 2.655 2.662 2.636 2.655 18,789 +0.00(+0.00%)
Jan 26, 2004 2.586 2.684 2.586 2.655 55,932 +0.05(+1.75%)
Jan 23, 2004 2.620 2.632 2.579 2.609 92,637 +0.00(+0.00%)
Jan 22, 2004 2.609 2.620 2.607 2.609 20,756 +0.00(+0.09%)
Jan 21, 2004 2.627 2.627 2.577 2.607 16,386 +0.02(+0.80%)
Jan 20, 2004 2.591 2.595 2.586 2.586 17,915 +0.04(+1.71%)
Jan 16, 2004 2.577 2.609 2.540 2.543 61,831 -0.00(-0.09%)
Jan 15, 2004 2.552 2.563 2.536 2.545 4,937 -0.05(-2.11%)
Jan 14, 2004 2.609 2.620 2.577 2.600 59,609 +0.01(+0.53%)
Jan 13, 2004 2.586 2.597 2.575 2.586 98,320 +0.00(+0.18%)
Jan 12, 2004 2.586 2.586 2.581 2.581 8,837 +0.05(+2.08%)
Jan 09, 2004 2.531 2.552 2.529 2.529 5,680 -0.02(-0.72%)
Jan 08, 2004 2.581 2.581 2.531 2.547 21,383 +0.00(+0.09%)
Jan 07, 2004 2.584 2.586 2.540 2.545 25,034 -0.04(-1.59%)
Jan 06, 2004 2.577 2.586 2.540 2.586 39,545 +0.00(+0.18%)
Jan 05, 2004 2.577 2.581 2.515 2.581 18,571 +0.04(+1.62%)
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.