Skip to main content

Monarch Casino (NQ: MCRI )

68.19 -0.29 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.54 36.41 35.24 36.19 105,343 +0.60(+1.70%)
Sep 28, 2017 35.58 35.75 34.93 35.58 46,777 -0.13(-0.36%)
Sep 27, 2017 34.38 36.42 34.38 35.71 158,227 +1.46(+4.25%)
Sep 26, 2017 34.27 34.54 33.88 34.25 37,821 -0.01(-0.03%)
Sep 25, 2017 33.99 34.30 33.81 34.26 68,471 +0.34(+1.00%)
Sep 22, 2017 32.57 34.67 32.04 33.92 145,199 +1.54(+4.75%)
Sep 21, 2017 32.87 32.98 32.31 32.39 21,418 -0.36(-1.09%)
Sep 20, 2017 32.82 33.78 32.55 32.74 88,978 +0.05(+0.14%)
Sep 19, 2017 32.28 33.05 32.20 32.70 49,189 +0.50(+1.56%)
Sep 18, 2017 32.24 33.07 31.95 32.19 76,630 -0.05(-0.17%)
Sep 15, 2017 31.97 32.44 31.62 32.25 127,326 +0.32(+1.00%)
Sep 14, 2017 32.18 32.33 31.57 31.93 22,175 -0.26(-0.80%)
Sep 13, 2017 32.04 32.51 31.85 32.19 32,720 +0.26(+0.80%)
Sep 12, 2017 31.90 32.22 31.86 31.93 25,802 -0.05(-0.14%)
Sep 11, 2017 31.75 32.08 31.46 31.97 34,854 +0.59(+1.90%)
Sep 08, 2017 32.30 32.54 31.32 31.38 64,388 -0.51(-1.61%)
Sep 07, 2017 31.86 32.27 31.86 31.89 37,202 -0.04(-0.11%)
Sep 06, 2017 32.53 32.73 31.91 31.93 31,980 -0.65(-1.99%)
Sep 05, 2017 32.13 32.79 32.13 32.58 37,196 +0.45(+1.40%)
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.