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

Monarch Casino (NQ: MCRI )

67.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 28, 2013 8.853 9.064 8.789 8.908 24,463 +0.12(+1.35%)
Mar 27, 2013 8.716 8.954 8.697 8.789 25,823 -0.05(-0.52%)
Mar 26, 2013 8.917 8.917 8.752 8.835 11,536 +0.00(+0.00%)
Mar 25, 2013 8.780 8.981 8.780 8.835 10,987 +0.09(+1.05%)
Mar 22, 2013 8.752 8.926 8.652 8.743 33,343 -0.01(-0.10%)
Mar 21, 2013 8.862 8.926 8.752 8.752 11,473 -0.11(-1.24%)
Mar 20, 2013 8.807 9.045 8.679 8.862 22,597 +0.05(+0.62%)
Mar 19, 2013 8.862 8.862 8.789 8.807 5,665 -0.05(-0.62%)
Mar 18, 2013 8.624 9.079 8.624 8.862 11,169 +0.07(+0.83%)
Mar 15, 2013 8.853 8.853 8.514 8.789 55,692 -0.05(-0.52%)
Mar 14, 2013 8.972 8.972 8.715 8.835 17,315 -0.08(-0.92%)
Mar 13, 2013 8.734 8.945 8.734 8.917 4,115 +0.05(+0.62%)
Mar 12, 2013 8.789 8.926 8.743 8.862 54,758 +0.05(+0.52%)
Mar 11, 2013 8.862 8.899 8.789 8.816 5,771 -0.10(-1.13%)
Mar 08, 2013 8.963 8.972 8.908 8.917 12,302 -0.02(-0.20%)
Mar 07, 2013 8.844 8.963 8.798 8.935 6,870 +0.17(+1.99%)
Mar 06, 2013 8.826 8.954 8.677 8.761 3,640 +0.06(+0.74%)
Mar 05, 2013 8.771 8.812 8.588 8.697 19,605 -0.03(-0.31%)
Mar 04, 2013 8.020 8.963 8.020 8.725 66,439 -0.07(-0.83%)
Mar 01, 2013 8.066 9.201 7.910 8.798 39,669 -0.41(-4.47%)
Feb 28, 2013 9.201 9.400 9.109 9.210 9,916 +0.04(+0.40%)
Feb 27, 2013 9.128 9.311 9.109 9.173 4,941 +0.04(+0.40%)
Feb 26, 2013 9.054 9.265 9.045 9.137 5,268 +0.17(+1.94%)
Feb 25, 2013 9.439 9.439 8.935 8.963 14,819 -0.52(-5.50%)
Feb 22, 2013 9.347 9.604 9.073 9.485 17,062 +0.16(+1.77%)
Feb 21, 2013 9.338 9.540 8.990 9.320 28,555 +0.34(+3.77%)
Feb 20, 2013 9.274 9.329 8.935 8.981 27,775 -0.33(-3.54%)
Feb 19, 2013 9.054 9.430 9.054 9.311 17,172 +0.26(+2.83%)
Feb 15, 2013 9.173 9.173 8.935 9.054 15,041 -0.04(-0.40%)
Feb 14, 2013 9.347 9.347 8.990 9.091 11,455 -0.31(-3.31%)
Feb 13, 2013 8.578 9.651 8.578 9.402 26,797 +0.21(+2.29%)
Feb 12, 2013 9.137 9.247 9.064 9.192 4,009 +0.00(+0.00%)
Feb 11, 2013 9.439 9.439 9.094 9.192 9,157 -0.27(-2.81%)
Feb 08, 2013 9.091 9.613 9.091 9.457 21,543 +0.30(+3.30%)
Feb 07, 2013 9.027 9.283 8.821 9.155 13,962 -0.02(-0.20%)
Feb 06, 2013 9.128 9.302 9.009 9.173 12,929 -0.07(-0.79%)
Feb 04, 2013 9.357 9.604 9.238 9.247 15,405 -0.41(-4.27%)
Feb 01, 2013 9.558 9.823 9.366 9.659 27,273 +0.17(+1.83%)
Jan 31, 2013 9.521 9.540 8.734 9.485 25,646 +0.02(+0.19%)
Jan 30, 2013 9.558 9.558 9.448 9.466 12,486 -0.07(-0.77%)
Jan 29, 2013 9.357 9.595 9.302 9.540 22,379 +0.20(+2.16%)
Jan 28, 2013 9.283 9.375 9.146 9.338 7,995 +0.01(+0.10%)
Jan 25, 2013 9.595 9.595 9.219 9.329 12,301 -0.19(-2.02%)
Jan 24, 2013 9.787 10.02 9.448 9.521 10,283 -0.12(-1.23%)
Jan 23, 2013 9.631 9.796 9.466 9.640 7,194 -0.06(-0.66%)
Jan 22, 2013 9.256 9.759 8.514 9.704 22,790 +0.36(+3.82%)
Jan 18, 2013 9.311 9.411 9.082 9.347 16,955 +0.01(+0.10%)
Jan 17, 2013 9.302 9.439 9.155 9.338 11,178 +0.10(+1.09%)
Jan 16, 2013 9.411 9.558 9.201 9.238 13,466 -0.15(-1.56%)
Jan 15, 2013 9.292 9.453 9.242 9.384 22,019 -0.07(-0.77%)
Jan 14, 2013 9.476 9.485 9.329 9.457 12,270 +0.05(+0.49%)
Jan 11, 2013 9.627 9.668 9.357 9.411 14,740 -0.16(-1.63%)
Jan 10, 2013 9.778 9.778 9.512 9.567 55,874 +0.05(+0.58%)
Jan 09, 2013 10.08 10.11 9.054 9.512 53,181 -0.45(-4.50%)
Jan 08, 2013 10.47 10.47 9.778 9.961 49,549 -0.49(-4.73%)
Jan 07, 2013 10.66 10.76 10.30 10.46 29,366 -0.29(-2.73%)
Jan 04, 2013 10.80 10.96 10.68 10.75 32,338 +0.05(+0.43%)
Jan 03, 2013 10.69 10.96 10.61 10.70 36,521 -0.01(-0.09%)
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.