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 (%)
Sep 30, 2002 2.787 3.112 2.787 3.048 39,764 -0.01(-0.22%)
Sep 27, 2002 2.964 3.089 2.929 3.055 44,350 +0.08(+2.77%)
Sep 26, 2002 2.883 3.041 2.883 2.973 27,529 +0.06(+1.96%)
Sep 25, 2002 2.975 2.975 2.906 2.916 40,419 -0.00(-0.08%)
Sep 24, 2002 2.950 2.964 2.840 2.918 37,360 +0.03(+0.87%)
Sep 23, 2002 2.918 2.973 2.863 2.893 31,680 -0.03(-0.86%)
Sep 20, 2002 2.874 2.961 2.737 2.918 64,016 -0.03(-0.93%)
Sep 19, 2002 2.918 2.959 2.911 2.945 28,184 +0.02(+0.55%)
Sep 18, 2002 2.984 3.041 2.918 2.929 72,537 +0.01(+0.39%)
Sep 17, 2002 2.975 3.032 2.819 2.918 105,091 -0.04(-1.32%)
Sep 16, 2002 2.996 2.996 2.957 2.957 655 -0.00(-0.15%)
Sep 13, 2002 3.002 3.048 2.961 2.961 4,151 +0.00(+0.08%)
Sep 12, 2002 2.975 2.975 2.918 2.959 4,806 +0.00(+0.00%)
Sep 11, 2002 2.986 2.986 2.959 2.959 17,041 -0.03(-0.92%)
Sep 10, 2002 2.966 3.032 2.912 2.986 53,528 +0.02(+0.62%)
Sep 09, 2002 2.927 2.970 2.751 2.968 16,823 +0.05(+1.65%)
Sep 06, 2002 2.929 2.929 2.806 2.920 9,176 +0.05(+1.91%)
Sep 05, 2002 2.746 2.929 2.746 2.865 4,450 -0.05(-1.80%)
Sep 04, 2002 2.918 2.918 2.746 2.918 524,364 -0.03(-1.01%)
Sep 03, 2002 2.700 2.975 2.700 2.948 21,630 +0.03(+1.02%)
Aug 30, 2002 2.975 2.975 2.778 2.918 13,869 -0.05(-1.85%)
Aug 29, 2002 2.975 2.975 2.884 2.973 4,806 -0.00(-0.08%)
Aug 28, 2002 2.893 2.975 2.893 2.975 22,440 +0.08(+2.77%)
Aug 27, 2002 3.066 3.066 2.895 2.895 30,150 -0.16(-5.24%)
Aug 26, 2002 3.135 3.167 3.007 3.055 29,714 -0.01(-0.37%)
Aug 23, 2002 3.032 3.117 3.016 3.067 24,470 +0.04(+1.21%)
Aug 22, 2002 2.964 3.030 2.895 3.030 46,777 +0.08(+2.72%)
Aug 21, 2002 2.941 2.973 2.929 2.950 38,016 +0.01(+0.31%)
Aug 20, 2002 2.895 2.973 2.861 2.941 40,965 +0.21(+7.71%)
Aug 16, 2002 2.742 2.742 2.689 2.730 11,142 +0.01(+0.25%)
Aug 15, 2002 2.674 2.744 2.671 2.723 11,782 -0.02(-0.74%)
Aug 14, 2002 2.700 2.758 2.673 2.744 35,901 -0.00(-0.09%)
Aug 13, 2002 2.746 2.746 2.719 2.746 5,025 +0.00(+0.00%)
Aug 12, 2002 2.758 2.758 2.719 2.746 4,151 +0.00(+0.08%)
Aug 07, 2002 2.742 2.762 2.655 2.744 12,772 +0.01(+0.25%)
Aug 06, 2002 2.744 2.744 2.710 2.737 16,049 -0.01(-0.33%)
Aug 05, 2002 2.625 2.746 2.526 2.746 6,117 +0.23(+9.09%)
Aug 02, 2002 2.659 2.659 2.517 2.517 6,991 -0.14(-5.17%)
Aug 01, 2002 2.684 2.760 2.655 2.655 7,428 -0.06(-2.11%)
Jul 31, 2002 2.703 2.758 2.703 2.712 4,369 +0.01(+0.34%)
Jul 30, 2002 2.739 2.769 2.662 2.703 4,369 -0.03(-0.92%)
Jul 29, 2002 2.529 2.728 2.517 2.728 95,041 +0.16(+6.43%)
Jul 26, 2002 2.563 2.563 2.517 2.563 59,428 -0.05(-1.75%)
Jul 25, 2002 2.540 2.636 2.520 2.609 65,764 +0.05(+1.79%)
Jul 24, 2002 2.570 2.645 2.460 2.563 15,949 +0.19(+8.00%)
Jul 23, 2002 2.641 2.641 2.373 2.373 27,092 -0.27(-10.22%)
Jul 22, 2002 2.746 2.746 2.627 2.643 5,243 +0.03(+1.23%)
Jul 19, 2002 2.634 2.746 2.611 2.611 11,361 -0.10(-3.55%)
Jul 17, 2002 2.710 2.721 2.643 2.707 18,571 +0.12(+4.69%)
Jul 12, 2002 2.430 2.623 2.429 2.586 31,024 +0.07(+2.82%)
Jul 11, 2002 2.719 2.719 2.440 2.515 127,376 -0.16(-6.07%)
Jul 10, 2002 2.730 2.730 2.655 2.678 45,444 -0.09(-3.15%)
Jul 09, 2002 2.769 2.769 2.764 2.764 165,174 -0.00(-0.17%)
Jul 08, 2002 2.744 2.769 2.744 2.769 45,881 -0.02(-0.73%)
Jul 05, 2002 2.799 2.799 2.712 2.789 31,024 +0.02(+0.57%)
Jul 04, 2002 2.700 2.838 2.691 2.774 62,049 +0.00(+0.00%)
Jul 03, 2002 2.700 2.838 2.691 2.774 62,049 +0.06(+2.19%)
Jul 02, 2002 2.890 2.895 2.700 2.714 911,083 -0.25(-8.35%)
Jul 01, 2002 3.421 3.421 2.920 2.961 130,435 -0.43(-12.74%)
Jun 28, 2002 3.600 3.627 3.394 3.394 308,938 -0.20(-5.66%)
Jun 27, 2002 3.433 3.598 3.433 3.598 53,091 +0.14(+4.18%)
Jun 26, 2002 3.492 3.492 3.378 3.453 28,403 -0.03(-0.92%)
Jun 25, 2002 3.371 3.627 3.371 3.485 72,318 +0.24(+7.25%)
Jun 21, 2002 3.032 3.238 3.032 3.250 21,630 -0.04(-1.32%)
Jun 20, 2002 3.293 3.295 3.270 3.293 4,806 +0.00(+0.07%)
Jun 19, 2002 3.295 3.295 3.273 3.291 6,991 -0.00(-0.14%)
Jun 18, 2002 3.318 3.318 3.170 3.295 5,243 -0.03(-1.03%)
Jun 17, 2002 3.282 3.330 3.174 3.330 17,915 +0.11(+3.27%)
Jun 14, 2002 3.252 3.252 3.208 3.224 6,117 -0.06(-1.96%)
Jun 12, 2002 3.135 3.293 3.094 3.289 17,915 +0.16(+4.97%)
Jun 11, 2002 2.945 3.192 2.827 3.133 48,722 +0.21(+7.04%)
Jun 10, 2002 2.870 2.952 2.769 2.927 45,881 +0.02(+0.71%)
Jun 07, 2002 2.883 2.975 2.808 2.906 41,512 -0.07(-2.31%)
Jun 06, 2002 2.762 2.975 2.533 2.975 72,755 -0.27(-8.45%)
Jun 05, 2002 3.316 3.318 3.181 3.250 31,243 -0.26(-7.49%)
May 31, 2002 3.376 3.513 3.376 3.513 40,856 +0.08(+2.21%)
May 28, 2002 3.410 3.440 3.385 3.437 38,016 +0.04(+1.07%)
May 27, 2002 3.433 3.433 3.321 3.401 9,831 +0.00(+0.00%)
May 24, 2002 3.433 3.433 3.321 3.401 9,831 -0.02(-0.60%)
May 23, 2002 3.369 3.428 3.204 3.421 20,756 +0.06(+1.91%)
May 22, 2002 3.332 3.376 3.261 3.357 27,966 +0.01(+0.21%)
May 21, 2002 3.179 3.376 3.112 3.350 48,940 +0.17(+5.40%)
May 20, 2002 3.204 3.204 3.115 3.179 37,142 -0.03(-0.79%)
May 17, 2002 3.202 3.204 3.160 3.204 56,806 +0.00(+0.00%)
May 16, 2002 3.149 3.204 3.147 3.204 21,193 +0.00(+0.00%)
May 15, 2002 3.261 3.261 3.149 3.204 23,377 -0.06(-1.75%)
May 14, 2002 3.224 3.440 3.194 3.261 76,032 +0.08(+2.52%)
May 13, 2002 3.124 3.204 2.980 3.181 12,672 -0.02(-0.71%)
May 10, 2002 3.192 3.204 3.089 3.204 34,083 +0.02(+0.72%)
May 09, 2002 3.147 3.192 3.146 3.181 18,789 +0.00(+0.00%)
May 08, 2002 3.164 3.181 3.164 3.181 8,520 +0.00(+0.00%)
May 07, 2002 3.167 3.181 3.021 3.181 39,327 +0.01(+0.38%)
May 06, 2002 3.085 3.181 3.044 3.169 52,873 +0.13(+4.12%)
May 03, 2002 2.975 3.044 2.863 3.044 15,075 +0.07(+2.31%)
May 02, 2002 2.838 2.975 2.792 2.975 237,712 +0.10(+3.42%)
May 01, 2002 2.801 2.877 2.746 2.877 59,209 +0.08(+2.70%)
Apr 30, 2002 2.648 2.801 2.597 2.801 57,024 +0.17(+6.43%)
Apr 29, 2002 2.597 2.632 2.517 2.632 7,865 +0.03(+1.32%)
Apr 26, 2002 2.568 2.597 2.298 2.597 13,109 +0.03(+1.16%)
Apr 25, 2002 2.460 2.568 2.403 2.568 15,949 +0.05(+2.00%)
Apr 24, 2002 2.517 2.517 2.403 2.517 3,714 +0.00(+0.00%)
Apr 23, 2002 2.517 2.517 2.403 2.517 6,336 +0.00(+0.00%)
Apr 22, 2002 2.311 2.517 2.295 2.517 5,243 +0.00(+0.00%)
Apr 19, 2002 2.517 2.517 2.517 2.517 1,747 +0.00(+0.00%)
Apr 18, 2002 2.515 2.517 2.515 2.517 1,747 +0.00(+0.00%)
Apr 17, 2002 2.517 2.517 2.353 2.517 5,680 +0.00(+0.00%)
Apr 16, 2002 2.513 2.517 2.467 2.517 2,184 +0.10(+4.27%)
Apr 15, 2002 2.458 2.517 2.414 2.414 9,176 -0.10(-4.09%)
Apr 12, 2002 2.517 2.517 2.517 2.517 3,932 +0.33(+15.18%)
Apr 11, 2002 2.517 2.517 2.179 2.186 20,100 -0.32(-12.94%)
Apr 10, 2002 2.375 2.510 2.311 2.510 5,462 +0.14(+5.68%)
Apr 09, 2002 2.263 2.380 2.263 2.375 7,646 +0.09(+3.80%)
Apr 08, 2002 2.078 2.288 2.078 2.288 1,747 +0.03(+1.52%)
Apr 05, 2002 2.083 2.254 2.083 2.254 3,277 +0.19(+9.44%)
Apr 04, 2002 2.067 2.067 2.060 2.060 436 -0.03(-1.64%)
Apr 03, 2002 2.288 2.343 2.094 2.094 10,487 -0.20(-8.68%)
Apr 02, 2002 2.293 2.293 2.293 2.293 218 +0.00(+0.00%)
Apr 01, 2002 2.403 2.403 2.293 2.293 3,058 -0.11(-4.66%)
Mar 29, 2002 2.405 2.428 2.405 2.405 4,369 +0.00(+0.00%)
Mar 28, 2002 2.405 2.428 2.405 2.405 4,369 +0.00(+0.00%)
Mar 27, 2002 2.472 2.529 2.405 2.405 4,369 -0.13(-5.31%)
Mar 26, 2002 2.540 2.540 2.540 2.540 4,588 -0.00(-0.01%)
Mar 25, 2002 2.517 2.543 2.517 2.540 17,478 +0.02(+0.91%)
Mar 22, 2002 2.536 2.536 2.407 2.517 27,529 -0.03(-1.35%)
Mar 21, 2002 2.524 2.552 2.524 2.552 1,310 +0.01(+0.54%)
Mar 20, 2002 2.563 2.563 2.405 2.538 2,184 -0.00(-0.09%)
Mar 19, 2002 2.417 2.563 2.417 2.540 8,083 +0.04(+1.74%)
Mar 18, 2002 2.499 2.499 2.387 2.497 2,840 -0.00(-0.09%)
Mar 15, 2002 2.529 2.529 2.327 2.499 5,025 -0.06(-2.41%)
Mar 14, 2002 2.563 2.563 2.346 2.561 31,024 -0.03(-0.97%)
Mar 13, 2002 2.575 2.586 2.575 2.586 655 +0.00(+0.00%)
Mar 12, 2002 2.609 2.609 2.462 2.586 4,588 -0.02(-0.88%)
Mar 11, 2002 2.609 2.609 2.609 2.609 4,806 -0.02(-0.87%)
Mar 08, 2002 2.629 2.632 2.494 2.632 12,453 +0.01(+0.44%)
Mar 07, 2002 2.632 2.632 2.517 2.620 6,773 -0.01(-0.44%)
Mar 06, 2002 2.609 2.681 2.522 2.632 15,949 +0.00(+0.00%)
Mar 05, 2002 2.520 2.632 2.472 2.632 21,848 +0.00(+0.00%)
Mar 04, 2002 2.629 2.632 2.520 2.632 56,369 +0.00(+0.09%)
Mar 01, 2002 2.577 2.632 2.491 2.629 24,251 +0.03(+1.06%)
Feb 28, 2002 2.380 2.643 2.311 2.602 55,495 +0.28(+12.02%)
Feb 27, 2002 2.060 2.346 1.945 2.323 54,402 +0.26(+12.78%)
Feb 26, 2002 1.957 2.060 1.835 2.060 28,184 +0.11(+5.51%)
Feb 25, 2002 1.957 1.957 1.843 1.952 3,277 -0.00(-0.23%)
Feb 22, 2002 1.899 1.957 1.899 1.957 3,058 +0.01(+0.59%)
Feb 21, 2002 1.945 1.945 1.945 1.945 0 +0.00(+0.00%)
Feb 20, 2002 1.835 1.945 1.835 1.945 1,310 +0.11(+6.12%)
Feb 19, 2002 1.833 1.833 1.833 1.833 655 -0.09(-4.64%)
Feb 18, 2002 1.922 1.922 1.922 1.922 0 +0.00(+0.00%)
Feb 15, 2002 1.922 1.922 1.922 1.922 0 +0.00(+0.00%)
Feb 14, 2002 1.833 1.922 1.833 1.922 4,588 -0.02(-1.06%)
Feb 13, 2002 1.943 1.943 1.943 1.943 2,184 -0.00(-0.12%)
Feb 12, 2002 1.945 1.945 1.879 1.945 3,058 +0.00(+0.01%)
Feb 11, 2002 1.945 1.945 1.945 1.945 436 -0.00(-0.01%)
Feb 08, 2002 1.778 1.945 1.728 1.945 4,806 +0.03(+1.31%)
Feb 07, 2002 1.899 1.920 1.728 1.920 6,117 -0.02(-1.18%)
Feb 06, 2002 1.874 1.943 1.739 1.943 16,167 +0.08(+4.17%)
Feb 05, 2002 1.865 1.865 1.865 1.865 0 +0.00(+0.00%)
Feb 04, 2002 1.808 1.865 1.808 1.865 4,369 +0.03(+1.87%)
Feb 01, 2002 1.865 1.874 1.831 1.831 1,747 -0.03(-1.84%)
Jan 31, 2002 1.831 1.874 1.831 1.865 12,016 +0.01(+0.62%)
Jan 30, 2002 1.854 1.854 1.854 1.854 0 +0.00(+0.00%)
Jan 29, 2002 1.815 1.854 1.815 1.854 1,092 -0.01(-0.37%)
Jan 28, 2002 1.845 1.861 1.845 1.861 1,092 +0.02(+0.87%)
Jan 25, 2002 1.845 1.845 1.845 1.845 1,092 -0.01(-0.44%)
Jan 24, 2002 1.831 1.856 1.763 1.853 3,495 +0.02(+1.20%)
Jan 23, 2002 1.829 1.831 1.764 1.831 9,394 +0.00(+0.00%)
Jan 22, 2002 1.829 1.877 1.829 1.831 1,966 +0.00(+0.25%)
Jan 21, 2002 1.824 1.826 1.824 1.826 2,403 +0.00(+0.00%)
Jan 18, 2002 1.824 1.826 1.824 1.826 2,403 +0.00(+0.00%)
Jan 17, 2002 1.826 1.826 1.721 1.826 3,495 +0.00(+0.13%)
Jan 16, 2002 1.796 1.824 1.796 1.824 3,277 +0.00(+0.13%)
Jan 15, 2002 1.808 1.824 1.774 1.822 6,554 +0.00(+0.00%)
Jan 14, 2002 1.822 1.822 1.710 1.822 6,773 +0.07(+4.19%)
Jan 11, 2002 1.751 1.824 1.698 1.748 15,293 +0.01(+0.38%)
Jan 10, 2002 1.758 1.829 1.742 1.742 1,966 -0.09(-4.86%)
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.