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 (%)
Apr 30, 2009 9.593 9.877 9.136 9.355 221,350 -0.11(-1.16%)
Apr 29, 2009 9.383 9.557 9.236 9.465 247,358 +0.17(+1.87%)
Apr 28, 2009 9.392 9.529 8.788 9.291 162,834 -0.17(-1.84%)
Apr 27, 2009 9.438 9.731 9.053 9.465 298,206 -0.06(-0.67%)
Apr 24, 2009 8.531 9.657 8.293 9.529 466,267 +1.06(+12.54%)
Apr 23, 2009 6.865 8.495 6.865 8.467 519,946 +2.16(+34.25%)
Apr 22, 2009 5.932 6.463 5.932 6.307 184,133 +0.25(+4.08%)
Apr 21, 2009 5.895 6.060 5.685 6.060 79,658 +0.15(+2.48%)
Apr 20, 2009 6.261 6.408 5.840 5.913 342,451 -0.60(-9.27%)
Apr 17, 2009 6.536 6.765 6.289 6.518 325,852 +0.02(+0.28%)
Apr 16, 2009 6.499 6.756 6.325 6.499 206,227 +0.16(+2.60%)
Apr 15, 2009 6.270 6.408 6.234 6.335 365,362 +0.07(+1.17%)
Apr 14, 2009 6.170 6.499 6.078 6.261 252,862 +0.04(+0.59%)
Apr 13, 2009 6.252 6.637 6.005 6.225 184,105 -0.15(-2.30%)
Apr 09, 2009 5.575 6.408 5.575 6.371 361,368 +0.91(+16.58%)
Apr 08, 2009 5.309 5.584 5.016 5.465 224,906 +0.19(+3.65%)
Apr 07, 2009 5.639 5.694 5.236 5.273 263,029 -0.50(-8.72%)
Apr 06, 2009 5.730 6.042 5.621 5.776 243,718 -0.04(-0.63%)
Apr 03, 2009 5.300 5.904 5.300 5.813 239,541 +0.52(+9.86%)
Apr 02, 2009 4.870 5.675 4.870 5.291 301,657 +0.57(+12.02%)
Apr 01, 2009 4.632 5.062 4.554 4.723 227,084 +0.00(+0.00%)
Mar 31, 2009 4.705 4.797 4.547 4.723 201,753 +0.07(+1.57%)
Mar 30, 2009 4.330 4.769 4.165 4.650 236,321 +0.27(+6.28%)
Mar 26, 2009 4.128 4.412 4.128 4.376 176,833 +0.31(+7.66%)
Mar 25, 2009 3.927 4.211 3.726 4.064 142,968 +0.16(+4.23%)
Mar 24, 2009 4.028 4.156 3.863 3.900 121,745 -0.19(-4.70%)
Mar 23, 2009 3.771 4.431 3.433 4.092 305,229 +0.12(+3.00%)
Mar 20, 2009 4.311 4.431 3.945 3.973 177,516 -0.28(-6.67%)
Mar 19, 2009 4.522 4.540 4.064 4.257 116,035 -0.20(-4.52%)
Mar 18, 2009 4.403 4.495 4.174 4.458 84,771 +0.05(+1.04%)
Mar 17, 2009 4.302 4.412 3.991 4.412 120,654 +0.09(+2.12%)
Mar 16, 2009 4.769 4.870 4.293 4.321 96,451 -0.40(-8.53%)
Mar 13, 2009 4.971 4.989 4.705 4.723 143,959 -0.20(-4.09%)
Mar 12, 2009 4.321 4.971 4.230 4.925 132,088 +0.57(+13.03%)
Mar 11, 2009 4.192 4.513 4.055 4.357 153,055 +0.32(+7.94%)
Mar 10, 2009 3.735 4.110 3.478 4.037 159,250 +0.38(+10.25%)
Mar 09, 2009 3.387 3.982 3.361 3.662 167,679 +0.18(+5.26%)
Mar 06, 2009 3.689 3.858 3.286 3.478 199,721 -0.20(-5.47%)
Mar 05, 2009 4.147 4.357 3.671 3.680 169,894 -0.41(-10.07%)
Mar 04, 2009 4.431 4.594 4.055 4.092 206,387 -0.97(-19.17%)
Mar 02, 2009 6.508 6.508 4.998 5.062 237,887 -1.61(-24.14%)
Feb 27, 2009 6.774 6.820 6.280 6.673 156,544 -0.38(-5.45%)
Feb 26, 2009 7.213 7.460 6.792 7.058 126,351 -0.11(-1.53%)
Feb 25, 2009 7.863 7.863 6.655 7.168 197,011 -0.73(-9.27%)
Feb 24, 2009 7.671 7.991 7.534 7.900 78,000 +0.32(+4.23%)
Feb 23, 2009 8.120 8.120 7.488 7.579 130,806 -0.48(-5.91%)
Feb 20, 2009 7.836 8.156 7.461 8.055 127,694 +0.03(+0.34%)
Feb 19, 2009 7.918 8.211 7.653 8.028 86,655 +0.23(+2.93%)
Feb 18, 2009 8.440 8.440 7.698 7.799 177,442 -0.49(-5.96%)
Feb 17, 2009 8.339 8.669 8.257 8.293 86,629 -0.37(-4.23%)
Feb 13, 2009 9.026 9.209 8.605 8.660 76,825 -0.36(-3.96%)
Feb 12, 2009 8.861 9.035 8.733 9.017 140,122 -0.05(-0.50%)
Feb 11, 2009 9.154 9.154 8.467 9.062 180,991 -0.06(-0.70%)
Feb 10, 2009 9.273 9.337 8.879 9.126 120,653 -0.19(-2.06%)
Feb 09, 2009 9.447 9.493 9.236 9.319 71,847 -0.21(-2.21%)
Feb 06, 2009 9.310 9.612 9.310 9.529 94,080 +0.19(+2.06%)
Feb 05, 2009 9.337 9.474 9.181 9.337 108,297 +0.04(+0.39%)
Feb 04, 2009 9.374 9.483 8.980 9.300 88,916 -0.05(-0.49%)
Feb 03, 2009 9.438 9.483 9.172 9.346 107,731 -0.03(-0.29%)
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.