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 (%)
Apr 30, 2002 2.648 2.801 2.598 2.801 57,017 +0.17(+6.43%)
Apr 29, 2002 2.598 2.632 2.518 2.632 7,864 +0.03(+1.32%)
Apr 26, 2002 2.568 2.598 2.298 2.598 13,107 +0.03(+1.16%)
Apr 25, 2002 2.460 2.568 2.403 2.568 15,947 +0.05(+2.00%)
Apr 24, 2002 2.518 2.518 2.403 2.518 3,713 +0.00(+0.00%)
Apr 23, 2002 2.518 2.518 2.403 2.518 6,335 +0.00(+0.00%)
Apr 22, 2002 2.312 2.518 2.296 2.518 5,242 +0.00(+0.00%)
Apr 19, 2002 2.518 2.518 2.518 2.518 1,747 +0.00(+0.00%)
Apr 18, 2002 2.515 2.518 2.515 2.518 1,747 +0.00(+0.00%)
Apr 17, 2002 2.518 2.518 2.353 2.518 5,679 +0.00(+0.00%)
Apr 16, 2002 2.513 2.518 2.467 2.518 2,184 +0.10(+4.27%)
Apr 15, 2002 2.458 2.518 2.415 2.415 9,175 -0.10(-4.09%)
Apr 12, 2002 2.518 2.518 2.518 2.518 3,932 +0.33(+15.18%)
Apr 11, 2002 2.518 2.518 2.179 2.186 20,098 -0.33(-12.94%)
Apr 10, 2002 2.376 2.511 2.312 2.511 5,461 +0.14(+5.68%)
Apr 09, 2002 2.264 2.380 2.264 2.376 7,645 +0.09(+3.80%)
Apr 08, 2002 2.078 2.289 2.078 2.289 1,747 +0.03(+1.52%)
Apr 05, 2002 2.083 2.254 2.083 2.254 3,276 +0.19(+9.44%)
Apr 04, 2002 2.067 2.067 2.060 2.060 436 -0.03(-1.64%)
Apr 03, 2002 2.289 2.344 2.094 2.094 10,485 -0.20(-8.68%)
Apr 02, 2002 2.293 2.293 2.293 2.293 218 +0.00(+0.00%)
Apr 01, 2002 2.403 2.403 2.293 2.293 3,058 -0.11(-4.66%)
Mar 29, 2002 2.406 2.429 2.406 2.406 4,369 +0.00(+0.00%)
Mar 28, 2002 2.406 2.429 2.406 2.406 4,369 +0.00(+0.00%)
Mar 27, 2002 2.472 2.529 2.406 2.406 4,369 -0.13(-5.31%)
Mar 26, 2002 2.541 2.541 2.540 2.540 4,587 -0.00(-0.01%)
Mar 25, 2002 2.518 2.543 2.518 2.541 17,476 +0.02(+0.91%)
Mar 22, 2002 2.536 2.536 2.408 2.518 27,525 -0.03(-1.35%)
Mar 21, 2002 2.525 2.552 2.525 2.552 1,310 +0.01(+0.54%)
Mar 20, 2002 2.563 2.563 2.406 2.538 2,184 -0.00(-0.09%)
Mar 19, 2002 2.417 2.563 2.417 2.541 8,082 +0.04(+1.74%)
Mar 18, 2002 2.499 2.499 2.387 2.497 2,839 -0.00(-0.09%)
Mar 15, 2002 2.529 2.529 2.328 2.499 5,024 -0.06(-2.41%)
Mar 14, 2002 2.563 2.563 2.346 2.561 31,020 -0.03(-0.97%)
Mar 13, 2002 2.575 2.586 2.575 2.586 655 +0.00(+0.00%)
Mar 12, 2002 2.609 2.609 2.463 2.586 4,587 -0.02(-0.88%)
Mar 11, 2002 2.609 2.609 2.609 2.609 4,806 -0.02(-0.87%)
Mar 08, 2002 2.629 2.632 2.495 2.632 12,452 +0.01(+0.44%)
Mar 07, 2002 2.632 2.632 2.518 2.621 6,772 -0.01(-0.44%)
Mar 06, 2002 2.609 2.682 2.522 2.632 15,947 +0.00(+0.00%)
Mar 05, 2002 2.520 2.632 2.472 2.632 21,845 +0.00(+0.00%)
Mar 04, 2002 2.630 2.632 2.520 2.632 56,361 +0.00(+0.09%)
Mar 01, 2002 2.577 2.632 2.491 2.630 24,248 +0.03(+1.06%)
Feb 28, 2002 2.380 2.644 2.312 2.602 55,488 +0.28(+12.02%)
Feb 27, 2002 2.060 2.346 1.945 2.323 54,395 +0.26(+12.78%)
Feb 26, 2002 1.957 2.060 1.836 2.060 28,180 +0.11(+5.51%)
Feb 25, 2002 1.957 1.957 1.844 1.952 3,276 -0.00(-0.23%)
Feb 22, 2002 1.900 1.957 1.900 1.957 3,058 +0.01(+0.59%)
Feb 21, 2002 1.945 1.945 1.945 1.945 0 +0.00(+0.00%)
Feb 20, 2002 1.836 1.945 1.836 1.945 1,310 +0.11(+6.12%)
Feb 19, 2002 1.833 1.833 1.833 1.833 655 -0.09(-4.64%)
Feb 18, 2002 1.923 1.923 1.923 1.923 0 +0.00(+0.00%)
Feb 15, 2002 1.923 1.923 1.923 1.923 0 +0.00(+0.00%)
Feb 14, 2002 1.833 1.923 1.833 1.923 4,587 -0.02(-1.06%)
Feb 13, 2002 1.943 1.943 1.943 1.943 2,184 -0.00(-0.12%)
Feb 12, 2002 1.945 1.945 1.879 1.945 3,058 +0.00(+0.01%)
Feb 11, 2002 1.945 1.945 1.945 1.945 436 -0.00(-0.01%)
Feb 08, 2002 1.778 1.945 1.728 1.945 4,806 +0.03(+1.31%)
Feb 07, 2002 1.900 1.920 1.728 1.920 6,116 -0.02(-1.18%)
Feb 06, 2002 1.875 1.943 1.739 1.943 16,165 +0.08(+4.17%)
Feb 05, 2002 1.865 1.865 1.865 1.865 0 +0.00(+0.00%)
Feb 04, 2002 1.808 1.865 1.808 1.865 4,369 +0.03(+1.88%)
Feb 01, 2002 1.865 1.874 1.831 1.831 1,747 -0.03(-1.84%)
Jan 31, 2002 1.831 1.875 1.831 1.865 12,015 +0.01(+0.62%)
Jan 30, 2002 1.854 1.854 1.854 1.854 0 +0.00(+0.00%)
Jan 29, 2002 1.815 1.854 1.815 1.854 1,092 -0.01(-0.37%)
Jan 28, 2002 1.845 1.861 1.845 1.861 1,092 +0.02(+0.87%)
Jan 25, 2002 1.845 1.845 1.845 1.845 1,092 -0.01(-0.44%)
Jan 24, 2002 1.831 1.856 1.763 1.853 3,495 +0.02(+1.20%)
Jan 23, 2002 1.829 1.831 1.765 1.831 9,393 +0.00(+0.00%)
Jan 22, 2002 1.829 1.877 1.829 1.831 1,966 +0.00(+0.25%)
Jan 21, 2002 1.824 1.826 1.824 1.826 2,403 +0.00(+0.00%)
Jan 18, 2002 1.824 1.826 1.824 1.826 2,403 +0.00(+0.00%)
Jan 17, 2002 1.826 1.826 1.721 1.826 3,495 +0.00(+0.13%)
Jan 16, 2002 1.797 1.824 1.797 1.824 3,276 +0.00(+0.13%)
Jan 15, 2002 1.808 1.824 1.774 1.822 6,553 +0.00(+0.00%)
Jan 14, 2002 1.822 1.822 1.710 1.822 6,772 +0.07(+4.19%)
Jan 11, 2002 1.751 1.824 1.698 1.749 15,291 +0.01(+0.38%)
Jan 10, 2002 1.758 1.829 1.742 1.742 1,966 -0.09(-4.86%)
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.