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, 2009 9.813 9.914 9.474 9.850 53,174 -0.13(-1.28%)
Sep 29, 2009 10.11 10.28 9.923 9.978 46,453 -0.14(-1.36%)
Sep 28, 2009 9.840 10.43 9.840 10.12 60,626 +0.31(+3.17%)
Sep 25, 2009 9.859 9.932 9.657 9.804 56,345 -0.12(-1.20%)
Sep 24, 2009 10.56 10.56 9.831 9.923 53,961 -0.38(-3.73%)
Sep 23, 2009 10.55 10.73 10.22 10.31 60,407 -0.06(-0.62%)
Sep 22, 2009 10.67 10.79 10.36 10.37 46,827 -0.24(-2.24%)
Sep 21, 2009 10.86 11.35 10.53 10.61 60,389 -0.34(-3.09%)
Sep 18, 2009 10.39 12.19 10.39 10.95 315,123 +0.56(+5.37%)
Sep 17, 2009 10.18 10.57 10.12 10.39 83,498 +0.22(+2.16%)
Sep 16, 2009 9.969 10.23 9.868 10.17 48,197 +0.26(+2.59%)
Sep 15, 2009 9.758 9.978 9.465 9.914 71,662 +0.10(+1.03%)
Sep 14, 2009 9.429 9.886 9.154 9.813 61,832 +0.30(+3.18%)
Sep 11, 2009 9.410 10.11 9.227 9.511 108,056 +0.15(+1.56%)
Sep 10, 2009 9.126 9.538 9.053 9.364 81,342 +0.25(+2.71%)
Sep 09, 2009 9.044 9.346 9.026 9.117 61,963 +0.16(+1.74%)
Sep 08, 2009 8.879 9.145 8.834 8.962 44,367 +0.14(+1.56%)
Sep 04, 2009 8.623 8.834 8.477 8.824 23,861 +0.26(+2.99%)
Sep 03, 2009 8.669 8.669 8.467 8.568 41,493 -0.12(-1.37%)
Sep 02, 2009 8.916 8.916 8.660 8.687 46,594 -0.19(-2.17%)
Sep 01, 2009 9.163 9.383 8.797 8.879 70,796 -0.30(-3.29%)
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%)
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.