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

Monarch Casino (NQ: MCRI )

65.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2009 6.585 6.769 6.355 6.713 151,363 +0.11(+1.67%)
Jun 29, 2009 6.244 6.713 5.987 6.603 171,914 +0.44(+7.16%)
Jun 26, 2009 6.668 6.759 6.162 6.162 767,428 -0.52(-7.84%)
Jun 25, 2009 6.428 6.759 6.171 6.686 133,833 +0.35(+5.52%)
Jun 24, 2009 6.327 6.686 6.235 6.336 116,720 +0.07(+1.17%)
Jun 23, 2009 6.447 6.530 6.107 6.263 199,435 -0.14(-2.16%)
Jun 22, 2009 6.612 6.750 6.364 6.401 208,783 -0.29(-4.40%)
Jun 19, 2009 6.787 6.861 6.603 6.695 301,168 +0.06(+0.83%)
Jun 18, 2009 6.603 6.658 6.456 6.640 144,540 +0.10(+1.55%)
Jun 17, 2009 6.410 6.576 6.198 6.539 198,018 +0.19(+3.04%)
Jun 16, 2009 6.392 6.465 6.281 6.346 139,447 -0.05(-0.72%)
Jun 15, 2009 6.493 6.502 6.244 6.392 176,410 -0.26(-3.87%)
Jun 12, 2009 6.622 6.723 6.447 6.649 119,452 +0.06(+0.98%)
Jun 11, 2009 6.815 6.925 6.566 6.585 79,537 -0.23(-3.37%)
Jun 10, 2009 7.091 7.100 6.713 6.815 159,272 -0.22(-3.14%)
Jun 09, 2009 7.054 7.127 6.916 7.035 80,050 -0.01(-0.13%)
Jun 08, 2009 6.971 7.311 6.916 7.045 126,027 -0.41(-5.55%)
Jun 05, 2009 7.403 7.615 7.293 7.458 94,113 +0.11(+1.50%)
Jun 04, 2009 7.412 7.449 7.173 7.348 106,363 -0.10(-1.36%)
Jun 03, 2009 7.431 7.753 7.127 7.449 142,519 -0.05(-0.61%)
Jun 02, 2009 7.946 7.946 7.137 7.495 306,011 -0.40(-5.12%)
Jun 01, 2009 7.587 8.341 7.449 7.900 235,702 +0.42(+5.66%)
May 29, 2009 7.633 7.633 7.210 7.477 212,154 +0.01(+0.12%)
May 28, 2009 7.541 7.753 7.192 7.468 192,987 -0.02(-0.25%)
May 27, 2009 7.817 8.148 7.357 7.486 1,410,834 -0.38(-4.80%)
May 26, 2009 7.330 8.203 7.192 7.863 999,340 +0.42(+5.69%)
May 22, 2009 7.845 7.992 7.339 7.440 355,832 -0.37(-4.71%)
May 21, 2009 8.093 8.222 7.284 7.808 708,622 -0.33(-4.07%)
May 20, 2009 8.479 8.801 7.946 8.139 732,708 -0.20(-2.43%)
May 19, 2009 8.645 9.141 8.084 8.341 800,698 -0.44(-5.03%)
May 18, 2009 8.323 8.994 7.835 8.783 577,165 +0.55(+6.70%)
May 15, 2009 8.948 9.289 7.063 8.231 1,703,000 -0.88(-9.69%)
May 14, 2009 8.029 9.436 7.219 9.114 1,116,695 +1.08(+13.39%)
May 13, 2009 9.859 9.859 7.891 8.038 910,904 -1.99(-19.82%)
May 12, 2009 9.767 10.14 8.884 10.02 1,107,343 +0.36(+3.71%)
May 11, 2009 9.574 9.804 9.049 9.666 692,886 -0.14(-1.41%)
May 08, 2009 9.500 9.951 9.151 9.804 219,899 +0.46(+4.92%)
May 07, 2009 9.335 9.555 9.146 9.344 510,481 +0.12(+1.30%)
May 06, 2009 9.702 9.767 8.608 9.224 159,998 -0.40(-4.20%)
May 05, 2009 9.555 10.19 9.509 9.629 320,016 +0.12(+1.26%)
May 04, 2009 9.463 9.546 9.160 9.509 234,078 +0.35(+3.82%)
May 01, 2009 9.399 9.399 8.967 9.160 117,652 -0.24(-2.54%)
Apr 30, 2009 9.638 9.923 9.178 9.399 220,325 -0.11(-1.16%)
Apr 29, 2009 9.426 9.601 9.279 9.509 246,211 +0.17(+1.87%)
Apr 28, 2009 9.436 9.574 8.829 9.335 162,080 -0.17(-1.84%)
Apr 27, 2009 9.482 9.776 9.095 9.509 296,824 -0.06(-0.67%)
Apr 24, 2009 8.571 9.702 8.332 9.574 464,106 +1.07(+12.54%)
Apr 23, 2009 6.897 8.534 6.897 8.507 517,537 +2.17(+34.25%)
Apr 22, 2009 5.959 6.493 5.959 6.336 183,280 +0.25(+4.08%)
Apr 21, 2009 5.923 6.088 5.711 6.088 79,289 +0.15(+2.48%)
Apr 20, 2009 6.290 6.438 5.867 5.941 340,864 -0.61(-9.27%)
Apr 17, 2009 6.566 6.796 6.318 6.548 324,342 +0.02(+0.28%)
Apr 16, 2009 6.530 6.787 6.355 6.530 205,271 +0.17(+2.60%)
Apr 15, 2009 6.300 6.438 6.263 6.364 363,669 +0.07(+1.17%)
Apr 14, 2009 6.198 6.530 6.107 6.290 251,691 +0.04(+0.59%)
Apr 13, 2009 6.281 6.668 6.033 6.254 183,252 -0.15(-2.30%)
Apr 09, 2009 5.601 6.438 5.601 6.401 359,693 +0.91(+16.58%)
Apr 08, 2009 5.334 5.610 5.040 5.490 223,864 +0.19(+3.65%)
Apr 07, 2009 5.665 5.720 5.260 5.297 261,810 -0.51(-8.72%)
Apr 06, 2009 5.757 6.070 5.647 5.803 242,588 -0.04(-0.63%)
Apr 03, 2009 5.325 5.932 5.325 5.840 238,431 +0.52(+9.86%)
Apr 02, 2009 4.893 5.702 4.893 5.316 300,259 +0.57(+12.02%)
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.