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

Monarch Casino (NQ: MCRI )

67.08 -0.23 (-0.35%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 4, 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 (%)
Jul 30, 2004 3.572 3.719 3.572 3.691 66,856 +0.10(+2.74%)
Jul 29, 2004 3.456 3.604 3.456 3.593 27,092 +0.07(+1.95%)
Jul 28, 2004 3.318 3.524 3.318 3.524 113,393 +0.24(+7.39%)
Jul 27, 2004 3.154 3.362 3.149 3.282 52,654 +0.16(+4.98%)
Jul 26, 2004 3.078 3.126 3.078 3.126 8,957 +0.03(+1.11%)
Jul 23, 2004 3.160 3.163 3.092 3.092 6,554 +0.00(+0.07%)
Jul 22, 2004 3.076 3.140 3.076 3.089 1,529 -0.03(-0.81%)
Jul 21, 2004 3.099 3.117 3.096 3.115 2,184 +0.00(+0.07%)
Jul 20, 2004 3.108 3.112 3.108 3.112 436 -0.02(-0.73%)
Jul 19, 2004 3.101 3.163 3.096 3.135 6,554 -0.00(-0.07%)
Jul 16, 2004 3.179 3.179 3.138 3.138 3,714 -0.04(-1.30%)
Jul 15, 2004 3.179 3.204 3.179 3.179 2,840 -0.03(-0.86%)
Jul 14, 2004 3.179 3.206 3.179 3.206 8,520 +0.07(+2.26%)
Jul 13, 2004 3.117 3.135 3.112 3.135 8,957 -0.03(-0.80%)
Jul 12, 2004 2.975 3.181 2.964 3.160 10,924 +0.00(+0.00%)
Jul 09, 2004 3.138 3.160 3.138 3.160 873 -0.10(-3.01%)
Jul 08, 2004 2.989 3.273 2.989 3.259 19,663 +0.07(+2.06%)
Jul 07, 2004 3.378 3.378 3.193 3.193 873 +0.02(+0.58%)
Jul 06, 2004 3.204 3.295 3.174 3.174 10,268 -0.10(-3.01%)
Jul 02, 2004 3.272 3.273 3.257 3.273 5,680 -0.01(-0.35%)
Jul 01, 2004 3.204 3.284 3.204 3.284 11,361 +0.06(+1.77%)
Jun 30, 2004 3.179 3.270 3.179 3.227 19,008 +0.02(+0.50%)
Jun 29, 2004 3.147 3.295 3.142 3.211 20,974 +0.00(+0.00%)
Jun 28, 2004 3.160 3.213 3.158 3.211 13,109 +0.00(+0.00%)
Jun 25, 2004 3.147 3.252 3.053 3.211 23,596 +0.12(+4.00%)
Jun 24, 2004 3.046 3.089 3.046 3.087 13,983 +0.00(+0.08%)
Jun 23, 2004 3.378 3.378 3.051 3.085 17,041 -0.03(-1.03%)
Jun 22, 2004 3.165 3.199 3.117 3.117 2,840 -0.05(-1.45%)
Jun 21, 2004 3.160 3.170 3.158 3.163 3,714 -0.02(-0.58%)
Jun 18, 2004 3.293 3.293 3.181 3.181 1,310 -0.07(-2.04%)
Jun 17, 2004 3.195 3.247 3.195 3.247 873 +0.05(+1.57%)
Jun 16, 2004 3.170 3.197 3.170 3.197 1,092 +0.01(+0.29%)
Jun 15, 2004 3.186 3.295 3.183 3.188 14,201 -0.11(-3.26%)
Jun 14, 2004 3.204 3.305 3.199 3.295 24,907 +0.05(+1.48%)
Jun 10, 2004 3.227 3.247 3.218 3.247 8,520 +0.01(+0.42%)
Jun 09, 2004 3.234 3.247 3.227 3.234 13,327 +0.04(+1.29%)
Jun 08, 2004 3.236 3.236 3.163 3.192 6,773 -0.01(-0.29%)
Jun 07, 2004 3.202 3.202 3.121 3.202 19,882 +0.01(+0.29%)
Jun 04, 2004 3.176 3.202 3.176 3.192 14,638 +0.01(+0.22%)
Jun 03, 2004 3.183 3.186 3.183 3.186 2,621 +0.02(+0.51%)
Jun 02, 2004 3.041 3.170 3.041 3.170 11,142 +0.03(+0.95%)
Jun 01, 2004 3.202 3.202 3.133 3.140 14,857 -0.09(-2.90%)
May 28, 2004 3.366 3.366 3.151 3.234 13,983 +0.02(+0.71%)
May 27, 2004 3.261 3.366 3.124 3.211 13,109 +0.11(+3.70%)
May 26, 2004 3.128 3.149 3.089 3.096 9,831 -0.06(-1.89%)
May 25, 2004 3.041 3.183 3.041 3.156 13,327 -0.11(-3.23%)
May 24, 2004 3.041 3.261 3.041 3.261 10,924 +0.00(+0.00%)
May 21, 2004 3.156 3.261 3.147 3.261 29,932 +0.11(+3.34%)
May 20, 2004 3.140 3.158 3.128 3.156 15,293 +0.04(+1.40%)
May 19, 2004 3.108 3.113 3.108 3.112 1,529 +0.03(+1.12%)
May 18, 2004 3.096 3.124 3.078 3.078 15,512 +0.01(+0.22%)
May 17, 2004 3.041 3.089 3.041 3.071 5,462 -0.02(-0.59%)
May 14, 2004 3.181 3.181 2.998 3.089 57,461 -0.09(-2.88%)
May 13, 2004 3.089 3.181 3.089 3.181 5,025 +0.00(+0.00%)
May 12, 2004 3.261 3.332 3.064 3.181 54,402 -0.08(-2.39%)
May 11, 2004 3.247 3.259 3.215 3.259 4,369 -0.05(-1.59%)
May 10, 2004 3.559 3.572 3.158 3.311 82,587 -0.22(-6.28%)
May 07, 2004 3.559 3.559 3.364 3.533 24,907 +0.10(+2.86%)
May 06, 2004 3.376 3.456 3.339 3.435 21,630 -0.16(-4.52%)
May 05, 2004 3.373 3.646 3.373 3.598 30,150 +0.08(+2.34%)
May 04, 2004 3.389 3.524 3.389 3.515 47,848 +0.11(+3.36%)
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.