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 (%)
Aug 29, 2003 2.288 2.288 2.277 2.287 40,856 +0.01(+0.43%)
Aug 28, 2003 2.218 2.277 2.210 2.277 7,865 +0.05(+2.46%)
Aug 27, 2003 2.220 2.222 2.220 2.222 19,445 -0.02(-0.81%)
Aug 26, 2003 2.265 2.265 2.108 2.240 64,890 -0.00(-0.19%)
Aug 25, 2003 2.266 2.266 2.236 2.245 1,966 +0.02(+1.02%)
Aug 22, 2003 2.302 2.304 2.222 2.222 30,369 -0.10(-4.33%)
Aug 21, 2003 2.414 2.414 2.288 2.323 73,629 -0.07(-2.88%)
Aug 20, 2003 2.446 2.446 2.380 2.391 32,117 -0.06(-2.62%)
Aug 19, 2003 2.549 2.549 2.437 2.456 75,595 -0.05(-1.82%)
Aug 18, 2003 2.449 2.501 2.449 2.501 20,100 +0.04(+1.67%)
Aug 15, 2003 2.517 2.520 2.426 2.460 16,386 -0.07(-2.89%)
Aug 14, 2003 2.513 2.533 2.513 2.533 5,899 +0.01(+0.36%)
Aug 13, 2003 2.529 2.540 2.513 2.524 103,780 +0.00(+0.19%)
Aug 12, 2003 2.526 2.549 2.520 2.520 88,268 -0.01(-0.41%)
Aug 11, 2003 2.538 2.547 2.499 2.530 111,645 -0.01(-0.58%)
Aug 08, 2003 2.538 2.545 2.538 2.545 1,529 +0.02(+0.63%)
Aug 07, 2003 2.513 2.540 2.508 2.529 18,789 -0.01(-0.45%)
Aug 06, 2003 2.494 2.540 2.472 2.540 46,318 +0.05(+1.88%)
Aug 05, 2003 2.435 2.493 2.435 2.493 37,579 +0.08(+3.27%)
Aug 04, 2003 2.371 2.414 2.367 2.414 9,613 +0.07(+2.83%)
Aug 01, 2003 2.321 2.348 2.321 2.348 7,308 +0.02(+0.69%)
Jul 31, 2003 2.339 2.339 2.314 2.332 158,620 +0.00(+0.20%)
Jul 30, 2003 2.288 2.343 2.282 2.327 42,386 +0.03(+1.40%)
Jul 29, 2003 2.224 2.295 2.222 2.295 41,949 +0.01(+0.30%)
Jul 28, 2003 2.266 2.288 2.202 2.288 33,428 +0.09(+4.06%)
Jul 25, 2003 2.174 2.199 2.174 2.199 8,520 +0.01(+0.63%)
Jul 24, 2003 2.174 2.186 2.163 2.186 62,923 +0.01(+0.53%)
Jul 23, 2003 2.174 2.181 2.172 2.174 68,385 +0.00(+0.00%)
Jul 22, 2003 2.119 2.183 2.119 2.174 88,268 +0.04(+2.04%)
Jul 21, 2003 2.174 2.174 2.128 2.131 14,857 -0.03(-1.58%)
Jul 18, 2003 2.160 2.169 2.140 2.165 17,260 +0.02(+1.17%)
Jul 17, 2003 2.174 2.174 2.137 2.140 21,630 -0.01(-0.53%)
Jul 16, 2003 2.186 2.186 2.128 2.151 14,638 +0.02(+0.86%)
Jul 15, 2003 2.163 2.186 2.115 2.133 27,529 -0.04(-1.89%)
Jul 14, 2003 2.151 2.195 2.151 2.174 102,688 +0.02(+0.74%)
Jul 11, 2003 2.195 2.195 2.110 2.158 32,335 -0.03(-1.57%)
Jul 10, 2003 2.149 2.295 2.140 2.192 41,512 +0.05(+2.46%)
Jul 09, 2003 2.151 2.151 2.112 2.140 28,840 -0.01(-0.52%)
Jul 08, 2003 2.144 2.151 2.073 2.151 28,403 -0.02(-0.75%)
Jul 07, 2003 2.160 2.183 2.037 2.167 95,041 -0.01(-0.63%)
Jul 03, 2003 2.186 2.224 2.167 2.181 17,915 -0.02(-0.73%)
Jul 02, 2003 2.174 2.220 2.197 2.197 9,831 +0.02(+1.05%)
Jul 01, 2003 2.149 2.197 2.140 2.174 146,166 +0.06(+2.70%)
Jun 30, 2003 2.080 2.136 2.071 2.117 408,191 +0.05(+2.32%)
Jun 27, 2003 2.034 2.192 2.034 2.069 360,063 +0.04(+2.15%)
Jun 26, 2003 1.957 2.039 1.954 2.025 180,687 +0.08(+3.87%)
Jun 25, 2003 1.918 1.954 1.918 1.950 194,451 +0.04(+2.16%)
Jun 24, 2003 1.899 1.915 1.888 1.909 193,359 +0.02(+1.09%)
Jun 23, 2003 1.865 1.909 1.856 1.888 50,907 +0.03(+1.85%)
Jun 20, 2003 1.858 1.870 1.854 1.854 91,108 +0.00(+0.00%)
Jun 19, 2003 1.849 1.886 1.847 1.854 145,511 +0.01(+0.62%)
Jun 18, 2003 1.870 1.870 1.840 1.842 255,627 -0.03(-1.47%)
Jun 17, 2003 1.861 1.895 1.849 1.870 88,049 -0.00(-0.24%)
Jun 16, 2003 1.831 1.874 1.812 1.874 234,434 +0.06(+3.41%)
Jun 13, 2003 1.794 1.819 1.774 1.812 157,090 +0.03(+1.66%)
Jun 12, 2003 1.774 1.801 1.751 1.783 71,444 +0.05(+2.65%)
Jun 11, 2003 1.785 1.790 1.716 1.737 105,091 -0.02(-0.91%)
Jun 10, 2003 1.792 1.799 1.746 1.753 116,234 -0.01(-0.78%)
Jun 09, 2003 1.847 1.849 1.737 1.767 162,553 -0.07(-3.98%)
Jun 06, 2003 1.854 1.854 1.824 1.840 51,125 +0.01(+0.50%)
Jun 05, 2003 1.899 1.899 1.810 1.831 201,880 -0.03(-1.36%)
Jun 04, 2003 1.927 1.927 1.849 1.856 87,175 -0.05(-2.87%)
Jun 03, 2003 1.897 1.911 1.831 1.911 254,535 -0.02(-1.07%)
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.