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 31, 2011 9.567 9.613 9.292 9.311 24,292 -0.21(-2.21%)
Aug 30, 2011 9.146 9.567 9.091 9.521 21,038 +0.35(+3.79%)
Aug 29, 2011 8.661 9.228 8.624 9.173 32,944 +0.59(+6.82%)
Aug 26, 2011 8.377 8.652 8.377 8.588 9,555 +0.16(+1.85%)
Aug 25, 2011 8.880 8.917 8.404 8.432 14,616 -0.61(-6.78%)
Aug 24, 2011 8.853 9.100 8.716 9.045 25,949 +0.11(+1.23%)
Aug 23, 2011 8.349 9.054 8.340 8.935 24,837 +0.62(+7.49%)
Aug 22, 2011 8.899 8.899 8.285 8.313 26,674 -0.32(-3.71%)
Aug 19, 2011 8.789 9.201 8.578 8.633 19,222 -0.26(-2.88%)
Aug 18, 2011 9.018 9.192 8.633 8.890 49,614 -0.37(-3.96%)
Aug 17, 2011 9.411 9.631 9.173 9.256 14,954 -0.10(-1.08%)
Aug 16, 2011 9.622 9.622 9.283 9.357 21,970 -0.23(-2.39%)
Aug 15, 2011 8.597 9.704 8.597 9.585 72,692 +1.07(+12.58%)
Aug 12, 2011 8.679 8.798 8.404 8.514 34,508 -0.18(-2.11%)
Aug 11, 2011 8.322 8.826 8.130 8.697 42,688 +0.49(+6.03%)
Aug 10, 2011 9.155 9.421 8.148 8.203 57,687 -1.33(-13.93%)
Aug 09, 2011 9.352 9.613 8.606 9.530 39,516 +0.49(+5.47%)
Aug 08, 2011 9.622 9.961 8.880 9.036 41,653 -0.85(-8.61%)
Aug 05, 2011 10.13 10.15 9.558 9.888 20,845 -0.13(-1.28%)
Aug 04, 2011 10.14 10.42 9.759 10.02 84,513 -0.31(-3.01%)
Aug 03, 2011 10.10 10.39 9.942 10.33 41,411 +0.27(+2.73%)
Aug 02, 2011 10.38 10.38 10.01 10.05 36,144 -0.40(-3.85%)
Aug 01, 2011 10.64 10.64 10.30 10.46 22,881 -0.12(-1.13%)
Jul 29, 2011 10.23 10.62 10.23 10.57 72,946 +0.29(+2.85%)
Jul 28, 2011 10.40 10.40 10.24 10.28 21,953 -0.06(-0.62%)
Jul 27, 2011 10.48 10.65 10.18 10.35 39,968 -0.18(-1.74%)
Jul 26, 2011 10.56 10.65 10.46 10.53 35,581 -0.02(-0.17%)
Jul 25, 2011 10.53 10.68 10.40 10.55 46,074 -0.10(-0.95%)
Jul 22, 2011 10.56 10.76 10.48 10.65 67,010 +0.12(+1.13%)
Jul 21, 2011 9.933 10.68 9.860 10.53 79,472 +0.83(+8.59%)
Jul 20, 2011 9.512 9.842 9.178 9.695 41,280 +0.18(+1.93%)
Jul 19, 2011 9.778 9.778 9.384 9.512 16,618 +0.29(+3.18%)
Jul 18, 2011 9.183 9.567 9.183 9.219 6,896 -0.22(-2.33%)
Jul 15, 2011 9.201 9.457 9.201 9.439 23,350 +0.25(+2.69%)
Jul 14, 2011 9.219 9.448 9.109 9.192 50,514 -0.08(-0.89%)
Jul 13, 2011 9.247 9.476 9.027 9.274 41,351 -0.06(-0.69%)
Jul 12, 2011 9.173 9.457 9.155 9.338 26,272 +0.16(+1.80%)
Jul 11, 2011 9.366 9.512 9.155 9.173 19,347 -0.27(-2.91%)
Jul 08, 2011 9.668 9.668 9.402 9.448 32,301 -0.31(-3.19%)
Jul 07, 2011 9.540 9.942 9.411 9.759 135,207 +0.34(+3.60%)
Jul 06, 2011 9.311 9.430 9.173 9.421 33,978 +0.10(+1.08%)
Jul 05, 2011 9.201 9.320 8.990 9.320 14,829 +0.10(+1.09%)
Jul 01, 2011 9.558 9.558 9.210 9.219 18,366 -0.34(-3.54%)
Jun 30, 2011 9.521 9.567 9.347 9.558 18,679 +0.07(+0.77%)
Jun 29, 2011 9.906 9.915 9.430 9.485 61,688 -0.42(-4.25%)
Jun 28, 2011 9.256 9.961 9.210 9.906 40,618 +0.71(+7.77%)
Jun 27, 2011 9.192 9.274 8.826 9.192 54,346 -0.05(-0.59%)
Jun 24, 2011 8.807 9.248 8.588 9.247 306,350 +0.39(+4.45%)
Jun 23, 2011 8.588 8.853 8.368 8.853 30,984 +0.15(+1.68%)
Jun 22, 2011 8.899 8.977 8.707 8.707 11,041 -0.24(-2.66%)
Jun 21, 2011 9.009 9.183 8.780 8.945 23,586 +0.05(+0.51%)
Jun 20, 2011 8.862 8.935 8.661 8.899 11,380 +0.15(+1.67%)
Jun 17, 2011 8.743 8.853 8.716 8.752 39,521 +0.08(+0.95%)
Jun 16, 2011 8.533 8.697 8.523 8.670 10,076 +0.07(+0.85%)
Jun 15, 2011 8.514 8.688 8.414 8.597 18,204 -0.02(-0.21%)
Jun 14, 2011 8.578 8.642 8.414 8.615 12,659 +0.17(+2.06%)
Jun 13, 2011 8.597 8.633 8.423 8.441 12,997 -0.09(-1.07%)
Jun 10, 2011 8.597 8.771 8.533 8.533 29,775 -0.07(-0.85%)
Jun 09, 2011 8.533 8.688 8.368 8.606 18,812 +0.17(+2.06%)
Jun 08, 2011 8.295 8.560 8.295 8.432 30,838 +0.09(+1.10%)
Jun 07, 2011 8.240 8.432 8.240 8.340 22,289 +0.18(+2.24%)
Jun 06, 2011 8.230 8.450 8.029 8.157 40,902 -0.12(-1.44%)
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.