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

Monarch Casino (NQ: MCRI )

67.10 +0.08 (+0.12%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 7, 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 31, 2009 9.145 9.282 8.971 9.181 71,433 +0.01(+0.10%)
Aug 28, 2009 9.538 9.538 9.154 9.172 45,312 -0.27(-2.81%)
Aug 27, 2009 9.291 9.694 9.081 9.438 28,704 +0.01(+0.10%)
Aug 26, 2009 9.337 9.703 9.090 9.429 146,314 +0.05(+0.59%)
Aug 25, 2009 9.429 9.511 9.181 9.374 123,095 +0.12(+1.29%)
Aug 24, 2009 9.282 9.630 9.255 9.255 76,347 +0.13(+1.40%)
Aug 21, 2009 8.888 9.575 8.852 9.126 296,166 +0.17(+1.94%)
Aug 20, 2009 8.696 9.053 8.696 8.953 84,660 +0.18(+2.09%)
Aug 19, 2009 8.412 8.779 8.275 8.769 37,740 +0.26(+3.01%)
Aug 18, 2009 8.348 8.687 8.193 8.513 54,065 +0.19(+2.31%)
Aug 17, 2009 8.257 8.477 7.909 8.321 60,666 -0.14(-1.62%)
Aug 14, 2009 8.385 8.650 8.293 8.458 79,821 -0.10(-1.18%)
Aug 13, 2009 8.541 8.724 8.257 8.559 35,646 +0.05(+0.65%)
Aug 12, 2009 8.266 8.632 8.266 8.504 63,484 +0.23(+2.77%)
Aug 11, 2009 8.641 8.724 8.165 8.275 66,844 -0.39(-4.54%)
Aug 10, 2009 8.660 8.861 8.522 8.669 117,056 -0.10(-1.15%)
Aug 07, 2009 8.650 8.953 8.497 8.769 93,504 +0.28(+3.34%)
Aug 06, 2009 8.678 8.696 8.358 8.486 91,407 -0.17(-2.01%)
Aug 05, 2009 8.888 8.888 8.495 8.660 95,164 -0.28(-3.17%)
Aug 04, 2009 8.394 8.962 8.394 8.943 149,578 +0.45(+5.28%)
Aug 03, 2009 8.403 8.550 8.330 8.495 46,446 +0.20(+2.43%)
Jul 31, 2009 8.376 8.385 7.975 8.293 60,989 -0.08(-0.98%)
Jul 30, 2009 8.339 8.650 8.257 8.376 126,202 +0.17(+2.12%)
Jul 29, 2009 8.339 8.586 8.028 8.202 102,669 -0.19(-2.29%)
Jul 28, 2009 8.303 8.577 8.193 8.394 84,394 +0.05(+0.55%)
Jul 27, 2009 8.467 8.687 8.110 8.348 79,334 -0.11(-1.30%)
Jul 24, 2009 8.028 8.705 8.001 8.458 101,023 +0.34(+4.17%)
Jul 23, 2009 8.504 8.504 8.055 8.120 401,790 +0.02(+0.23%)
Jul 22, 2009 7.982 8.193 7.772 8.101 80,541 +0.05(+0.57%)
Jul 21, 2009 8.696 8.696 7.882 8.055 77,200 -0.57(-6.58%)
Jul 20, 2009 8.449 8.742 8.403 8.623 134,215 +0.22(+2.61%)
Jul 17, 2009 8.751 8.962 7.955 8.403 372,522 +0.15(+1.77%)
Jul 16, 2009 7.644 8.312 7.451 8.257 94,478 +0.61(+8.02%)
Jul 15, 2009 7.735 8.001 7.479 7.644 169,648 +0.06(+0.85%)
Jul 14, 2009 7.543 7.708 7.376 7.579 150,864 +0.05(+0.73%)
Jul 13, 2009 7.323 7.552 7.012 7.525 142,815 +0.27(+3.79%)
Jul 10, 2009 6.692 7.314 6.655 7.250 167,685 +0.49(+7.17%)
Jul 09, 2009 6.646 7.003 6.472 6.765 196,586 +0.16(+2.35%)
Jul 08, 2009 6.508 6.756 6.289 6.609 209,199 +0.16(+2.56%)
Jul 07, 2009 6.481 6.527 6.362 6.444 107,841 -0.02(-0.28%)
Jul 06, 2009 6.518 6.811 6.307 6.463 178,145 -0.22(-3.29%)
Jul 02, 2009 6.536 6.774 6.344 6.682 160,582 -0.01(-0.14%)
Jul 01, 2009 6.728 6.847 6.586 6.692 121,250 +0.01(+0.14%)
Jun 30, 2009 6.554 6.737 6.325 6.682 152,067 +0.11(+1.67%)
Jun 29, 2009 6.216 6.682 5.959 6.573 172,714 +0.44(+7.16%)
Jun 26, 2009 6.637 6.728 6.133 6.133 771,000 -0.52(-7.84%)
Jun 25, 2009 6.399 6.728 6.142 6.655 134,456 +0.35(+5.52%)
Jun 24, 2009 6.298 6.655 6.206 6.307 117,264 +0.07(+1.17%)
Jun 23, 2009 6.417 6.499 6.078 6.234 200,364 -0.14(-2.16%)
Jun 22, 2009 6.582 6.719 6.335 6.371 209,755 -0.29(-4.40%)
Jun 19, 2009 6.756 6.829 6.573 6.664 302,570 +0.05(+0.83%)
Jun 18, 2009 6.573 6.627 6.426 6.609 145,212 +0.10(+1.55%)
Jun 17, 2009 6.380 6.545 6.170 6.508 198,940 +0.19(+3.04%)
Jun 16, 2009 6.362 6.435 6.252 6.316 140,097 -0.05(-0.72%)
Jun 15, 2009 6.463 6.472 6.216 6.362 177,232 -0.26(-3.87%)
Jun 12, 2009 6.591 6.692 6.417 6.618 120,008 +0.06(+0.98%)
Jun 11, 2009 6.783 6.893 6.536 6.554 79,907 -0.23(-3.37%)
Jun 10, 2009 7.058 7.067 6.682 6.783 160,014 -0.22(-3.14%)
Jun 09, 2009 7.021 7.094 6.884 7.003 80,423 -0.01(-0.13%)
Jun 08, 2009 6.939 7.277 6.884 7.012 126,614 -0.41(-5.55%)
Jun 05, 2009 7.369 7.579 7.259 7.424 94,551 +0.11(+1.50%)
Jun 04, 2009 7.378 7.415 7.140 7.314 106,858 -0.10(-1.36%)
Jun 03, 2009 7.396 7.717 7.094 7.415 143,183 -0.05(-0.61%)
Jun 02, 2009 7.909 7.909 7.103 7.460 307,436 -0.40(-5.12%)
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.