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 29, 2012 8.387 8.406 8.056 8.406 82,380 +0.23(+2.81%)
Jun 28, 2012 8.111 8.295 7.992 8.176 69,094 -0.06(-0.67%)
Jun 27, 2012 8.111 8.286 8.075 8.231 42,321 +0.18(+2.29%)
Jun 26, 2012 8.056 8.360 7.821 8.047 75,305 +0.04(+0.46%)
Jun 25, 2012 7.927 8.148 7.927 8.010 142,103 -0.04(-0.46%)
Jun 22, 2012 8.029 8.286 7.964 8.047 126,268 +0.06(+0.69%)
Jun 21, 2012 8.065 8.065 7.743 7.992 53,266 -0.05(-0.57%)
Jun 20, 2012 8.029 8.194 7.946 8.038 71,716 -0.04(-0.46%)
Jun 19, 2012 7.983 8.139 7.918 8.075 36,794 +0.11(+1.39%)
Jun 18, 2012 8.029 8.084 7.872 7.964 17,853 -0.10(-1.25%)
Jun 15, 2012 8.019 8.102 7.817 8.065 42,063 +0.11(+1.39%)
Jun 14, 2012 7.757 8.010 7.743 7.955 19,863 +0.25(+3.22%)
Jun 13, 2012 7.698 7.909 7.670 7.707 26,208 +0.06(+0.84%)
Jun 12, 2012 8.185 8.185 7.550 7.642 67,037 -0.45(-5.57%)
Jun 11, 2012 8.442 8.442 8.056 8.093 33,762 -0.18(-2.22%)
Jun 08, 2012 8.323 8.424 8.194 8.277 21,169 -0.04(-0.44%)
Jun 07, 2012 8.608 8.608 8.222 8.314 17,475 -0.13(-1.53%)
Jun 06, 2012 8.314 8.580 8.314 8.442 44,702 +0.15(+1.77%)
Jun 05, 2012 8.323 8.544 8.194 8.295 29,582 -0.10(-1.20%)
Jun 04, 2012 8.286 8.415 8.286 8.396 18,104 +0.19(+2.35%)
Jun 01, 2012 8.304 8.406 8.194 8.203 29,179 -0.32(-3.78%)
May 31, 2012 8.507 8.553 8.461 8.525 19,268 +0.03(+0.32%)
May 30, 2012 8.544 8.590 8.498 8.498 12,613 -0.13(-1.49%)
May 29, 2012 8.691 8.796 8.516 8.626 8,315 +0.03(+0.32%)
May 25, 2012 8.599 8.829 8.507 8.599 23,384 +0.04(+0.43%)
May 24, 2012 8.461 8.571 8.461 8.562 11,945 +0.13(+1.53%)
May 23, 2012 8.277 8.442 8.277 8.433 16,967 +0.13(+1.55%)
May 22, 2012 8.682 8.764 8.295 8.304 27,401 -0.41(-4.75%)
May 21, 2012 8.553 8.732 8.406 8.718 17,925 +0.23(+2.71%)
May 18, 2012 8.415 8.562 8.415 8.488 37,501 +0.03(+0.33%)
May 17, 2012 8.534 8.534 8.392 8.461 22,561 -0.03(-0.33%)
May 16, 2012 8.590 8.590 8.452 8.488 16,260 -0.02(-0.22%)
May 15, 2012 8.507 8.654 8.498 8.507 6,432 +0.03(+0.33%)
May 14, 2012 8.626 8.626 8.452 8.479 19,944 -0.29(-3.35%)
May 11, 2012 8.718 8.819 8.691 8.774 15,686 +0.14(+1.60%)
May 10, 2012 8.599 8.682 8.526 8.636 5,791 +0.13(+1.51%)
May 09, 2012 8.415 8.608 8.415 8.507 8,087 -0.05(-0.54%)
May 08, 2012 8.498 8.617 8.479 8.553 12,525 +0.03(+0.32%)
May 07, 2012 8.498 8.617 8.498 8.525 13,005 +0.04(+0.43%)
May 04, 2012 8.709 8.737 8.479 8.488 16,385 -0.24(-2.74%)
May 03, 2012 8.764 8.819 8.590 8.728 40,566 -0.09(-1.04%)
May 02, 2012 8.636 8.819 8.480 8.819 45,425 +0.11(+1.27%)
May 01, 2012 8.967 9.095 8.626 8.709 34,198 -0.19(-2.17%)
Apr 30, 2012 9.068 9.141 8.893 8.902 17,191 -0.28(-3.01%)
Apr 27, 2012 9.105 9.197 8.939 9.178 17,522 +0.03(+0.30%)
Apr 26, 2012 8.967 9.197 8.967 9.151 22,503 +0.13(+1.43%)
Apr 25, 2012 9.206 9.279 8.976 9.022 26,995 -0.08(-0.91%)
Apr 24, 2012 9.003 9.128 8.948 9.105 20,306 +0.08(+0.92%)
Apr 23, 2012 9.022 9.160 8.994 9.022 28,262 -0.19(-2.10%)
Apr 20, 2012 9.325 9.362 9.123 9.215 21,952 +0.05(+0.50%)
Apr 19, 2012 9.408 9.472 8.948 9.169 49,355 -0.31(-3.30%)
Apr 18, 2012 9.160 9.509 9.022 9.482 46,643 +0.30(+3.25%)
Apr 17, 2012 9.261 9.399 9.160 9.183 11,709 +0.04(+0.45%)
Apr 16, 2012 9.187 9.252 9.031 9.141 6,717 -0.01(-0.10%)
Apr 13, 2012 9.380 9.380 9.086 9.151 14,471 -0.27(-2.83%)
Apr 12, 2012 9.187 9.546 9.114 9.417 17,149 +0.24(+2.61%)
Apr 11, 2012 8.893 9.298 8.884 9.178 20,587 +0.40(+4.50%)
Apr 10, 2012 9.022 9.022 8.746 8.783 35,388 -0.28(-3.05%)
Apr 09, 2012 9.105 9.233 8.967 9.059 73,821 -0.23(-2.48%)
Apr 05, 2012 9.344 9.399 9.243 9.289 10,241 -0.06(-0.59%)
Apr 04, 2012 9.482 9.629 9.270 9.344 25,879 -0.23(-2.40%)
Apr 03, 2012 9.813 9.813 9.482 9.574 42,801 -0.16(-1.61%)
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.