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 (%)
May 31, 2002 3.376 3.513 3.376 3.513 40,851 +0.08(+2.21%)
May 28, 2002 3.410 3.440 3.385 3.437 38,011 +0.04(+1.07%)
May 27, 2002 3.433 3.433 3.321 3.401 9,830 +0.00(+0.00%)
May 24, 2002 3.433 3.433 3.321 3.401 9,830 -0.02(-0.60%)
May 23, 2002 3.369 3.429 3.204 3.422 20,753 +0.06(+1.91%)
May 22, 2002 3.332 3.376 3.262 3.358 27,962 +0.01(+0.20%)
May 21, 2002 3.179 3.376 3.113 3.351 48,934 +0.17(+5.40%)
May 20, 2002 3.204 3.204 3.115 3.179 37,137 -0.03(-0.79%)
May 17, 2002 3.202 3.204 3.161 3.204 56,798 +0.00(+0.00%)
May 16, 2002 3.149 3.204 3.147 3.204 21,190 +0.00(+0.00%)
May 15, 2002 3.262 3.262 3.149 3.204 23,374 -0.06(-1.75%)
May 14, 2002 3.225 3.440 3.194 3.262 76,023 +0.08(+2.52%)
May 13, 2002 3.124 3.204 2.980 3.181 12,670 -0.02(-0.71%)
May 10, 2002 3.193 3.204 3.090 3.204 34,079 +0.02(+0.72%)
May 09, 2002 3.147 3.193 3.147 3.181 18,787 +0.00(+0.00%)
May 08, 2002 3.164 3.181 3.164 3.181 8,519 +0.00(+0.00%)
May 07, 2002 3.168 3.181 3.021 3.181 39,322 +0.01(+0.38%)
May 06, 2002 3.085 3.181 3.044 3.169 52,866 +0.13(+4.12%)
May 03, 2002 2.975 3.044 2.863 3.044 15,073 +0.07(+2.31%)
May 02, 2002 2.838 2.975 2.792 2.975 237,681 +0.10(+3.42%)
May 01, 2002 2.801 2.877 2.747 2.877 59,201 +0.08(+2.70%)
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%)
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.