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 (%)
Mar 31, 2009 4.706 4.797 4.548 4.724 201,727 +0.07(+1.57%)
Mar 30, 2009 4.330 4.770 4.166 4.651 236,290 +0.27(+6.28%)
Mar 26, 2009 4.129 4.413 4.129 4.376 176,810 +0.31(+7.66%)
Mar 25, 2009 3.928 4.211 3.726 4.065 142,949 +0.16(+4.23%)
Mar 24, 2009 4.028 4.156 3.863 3.900 121,729 -0.19(-4.70%)
Mar 23, 2009 3.772 4.431 3.433 4.092 305,189 +0.12(+3.00%)
Mar 20, 2009 4.312 4.431 3.946 3.973 177,492 -0.28(-6.67%)
Mar 19, 2009 4.523 4.541 4.065 4.257 116,020 -0.20(-4.52%)
Mar 18, 2009 4.404 4.495 4.175 4.459 84,760 +0.05(+1.04%)
Mar 17, 2009 4.303 4.413 3.992 4.413 120,638 +0.09(+2.12%)
Mar 16, 2009 4.770 4.871 4.294 4.321 96,438 -0.40(-8.53%)
Mar 13, 2009 4.971 4.990 4.706 4.724 143,941 -0.20(-4.09%)
Mar 12, 2009 4.321 4.971 4.230 4.925 132,071 +0.57(+13.03%)
Mar 11, 2009 4.193 4.513 4.056 4.358 153,035 +0.32(+7.94%)
Mar 10, 2009 3.735 4.111 3.479 4.037 159,229 +0.38(+10.25%)
Mar 09, 2009 3.387 3.982 3.362 3.662 167,658 +0.18(+5.26%)
Mar 06, 2009 3.690 3.859 3.287 3.479 199,695 -0.20(-5.47%)
Mar 05, 2009 4.147 4.358 3.671 3.680 169,872 -0.41(-10.07%)
Mar 04, 2009 4.431 4.594 4.056 4.092 206,360 -0.97(-19.17%)
Mar 02, 2009 6.509 6.509 4.999 5.063 237,857 -1.61(-24.14%)
Feb 27, 2009 6.775 6.821 6.280 6.674 156,524 -0.38(-5.45%)
Feb 26, 2009 7.214 7.461 6.793 7.059 126,334 -0.11(-1.53%)
Feb 25, 2009 7.864 7.864 6.656 7.168 196,985 -0.73(-9.27%)
Feb 24, 2009 7.672 7.992 7.535 7.901 77,990 +0.32(+4.23%)
Feb 23, 2009 8.121 8.121 7.489 7.580 130,789 -0.48(-5.91%)
Feb 20, 2009 7.837 8.157 7.462 8.057 127,678 +0.03(+0.34%)
Feb 19, 2009 7.919 8.212 7.654 8.029 86,644 +0.23(+2.93%)
Feb 18, 2009 8.441 8.441 7.699 7.800 177,419 -0.49(-5.96%)
Feb 17, 2009 8.340 8.670 8.258 8.295 86,618 -0.37(-4.23%)
Feb 13, 2009 9.027 9.210 8.606 8.661 76,816 -0.36(-3.96%)
Feb 12, 2009 8.862 9.036 8.734 9.018 140,104 -0.05(-0.50%)
Feb 11, 2009 9.155 9.155 8.468 9.064 180,967 -0.06(-0.70%)
Feb 10, 2009 9.274 9.338 8.880 9.128 120,637 -0.19(-2.06%)
Feb 09, 2009 9.448 9.494 9.238 9.320 71,838 -0.21(-2.21%)
Feb 06, 2009 9.311 9.613 9.311 9.530 94,068 +0.19(+2.06%)
Feb 05, 2009 9.338 9.476 9.183 9.338 108,283 +0.04(+0.39%)
Feb 04, 2009 9.375 9.485 8.981 9.302 88,905 -0.05(-0.49%)
Feb 03, 2009 9.439 9.485 9.173 9.347 107,717 -0.03(-0.29%)
Feb 02, 2009 9.265 9.503 9.155 9.375 108,158 +0.00(+0.00%)
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%)
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.