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

Monarch Casino (NQ: MCRI )

67.04 -0.56 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 2.800 3.126 2.800 3.062 39,585 -0.01(-0.22%)
Sep 27, 2002 2.977 3.103 2.943 3.069 44,150 +0.08(+2.77%)
Sep 26, 2002 2.897 3.055 2.897 2.986 27,405 +0.06(+1.96%)
Sep 25, 2002 2.988 2.988 2.920 2.929 40,237 -0.00(-0.08%)
Sep 24, 2002 2.963 2.977 2.853 2.931 37,192 +0.03(+0.87%)
Sep 23, 2002 2.931 2.986 2.876 2.906 31,537 -0.03(-0.86%)
Sep 20, 2002 2.887 2.975 2.749 2.931 63,727 -0.03(-0.93%)
Sep 19, 2002 2.931 2.972 2.924 2.959 28,057 +0.02(+0.55%)
Sep 18, 2002 2.998 3.055 2.931 2.943 72,210 +0.01(+0.39%)
Sep 17, 2002 2.988 3.046 2.832 2.931 104,618 -0.04(-1.32%)
Sep 16, 2002 3.009 3.009 2.970 2.970 652 -0.00(-0.15%)
Sep 13, 2002 3.016 3.062 2.975 2.975 4,132 +0.00(+0.08%)
Sep 12, 2002 2.988 2.988 2.931 2.972 4,785 +0.00(+0.00%)
Sep 11, 2002 3.000 3.000 2.972 2.972 16,965 -0.03(-0.92%)
Sep 10, 2002 2.979 3.046 2.925 3.000 53,287 +0.02(+0.62%)
Sep 09, 2002 2.940 2.984 2.763 2.982 16,747 +0.05(+1.65%)
Sep 06, 2002 2.943 2.943 2.818 2.933 9,135 +0.05(+1.91%)
Sep 05, 2002 2.759 2.943 2.759 2.878 4,430 -0.05(-1.80%)
Sep 04, 2002 2.931 2.931 2.759 2.931 522,002 -0.03(-1.01%)
Sep 03, 2002 2.713 2.988 2.713 2.961 21,532 +0.03(+1.02%)
Aug 30, 2002 2.988 2.988 2.791 2.931 13,806 -0.06(-1.85%)
Aug 29, 2002 2.988 2.988 2.897 2.986 4,785 -0.00(-0.08%)
Aug 28, 2002 2.906 2.988 2.906 2.988 22,339 +0.08(+2.77%)
Aug 27, 2002 3.080 3.080 2.908 2.908 30,015 -0.16(-5.24%)
Aug 26, 2002 3.149 3.182 3.021 3.069 29,580 -0.01(-0.37%)
Aug 23, 2002 3.046 3.131 3.030 3.080 24,360 +0.04(+1.21%)
Aug 22, 2002 2.977 3.044 2.908 3.044 46,566 +0.08(+2.72%)
Aug 21, 2002 2.954 2.986 2.943 2.963 37,845 +0.01(+0.31%)
Aug 20, 2002 2.908 2.986 2.874 2.954 40,781 +0.21(+7.71%)
Aug 16, 2002 2.754 2.754 2.701 2.743 11,092 +0.01(+0.25%)
Aug 15, 2002 2.686 2.756 2.683 2.736 11,729 -0.02(-0.74%)
Aug 14, 2002 2.713 2.770 2.685 2.756 35,739 -0.00(-0.09%)
Aug 13, 2002 2.759 2.759 2.731 2.759 5,002 +0.00(+0.00%)
Aug 12, 2002 2.770 2.770 2.731 2.759 4,132 +0.00(+0.08%)
Aug 07, 2002 2.754 2.775 2.667 2.756 12,715 +0.01(+0.25%)
Aug 06, 2002 2.756 2.756 2.722 2.749 15,977 -0.01(-0.33%)
Aug 05, 2002 2.637 2.759 2.538 2.759 6,090 +0.23(+9.09%)
Aug 02, 2002 2.671 2.671 2.529 2.529 6,960 -0.14(-5.17%)
Aug 01, 2002 2.697 2.772 2.667 2.667 7,395 -0.06(-2.11%)
Jul 31, 2002 2.715 2.770 2.715 2.724 4,350 +0.01(+0.34%)
Jul 30, 2002 2.752 2.782 2.674 2.715 4,350 -0.03(-0.92%)
Jul 29, 2002 2.540 2.740 2.529 2.740 94,612 +0.17(+6.43%)
Jul 26, 2002 2.575 2.575 2.529 2.575 59,160 -0.05(-1.75%)
Jul 25, 2002 2.552 2.648 2.531 2.621 65,467 +0.05(+1.79%)
Jul 24, 2002 2.582 2.657 2.471 2.575 15,877 +0.19(+8.00%)
Jul 23, 2002 2.653 2.653 2.384 2.384 26,970 -0.27(-10.22%)
Jul 22, 2002 2.759 2.759 2.639 2.655 5,220 +0.03(+1.23%)
Jul 19, 2002 2.646 2.759 2.623 2.623 11,310 -0.10(-3.55%)
Jul 17, 2002 2.722 2.733 2.655 2.720 18,487 +0.12(+4.69%)
Jul 12, 2002 2.441 2.634 2.440 2.598 30,885 +0.07(+2.82%)
Jul 11, 2002 2.731 2.731 2.451 2.526 126,803 -0.16(-6.07%)
Jul 10, 2002 2.743 2.743 2.667 2.690 45,240 -0.09(-3.15%)
Jul 09, 2002 2.782 2.782 2.777 2.777 164,430 -0.00(-0.17%)
Jul 08, 2002 2.756 2.782 2.756 2.782 45,675 -0.02(-0.73%)
Jul 05, 2002 2.811 2.811 2.724 2.802 30,885 +0.02(+0.57%)
Jul 04, 2002 2.713 2.851 2.703 2.786 61,770 +0.00(+0.00%)
Jul 03, 2002 2.713 2.851 2.703 2.786 61,770 +0.06(+2.19%)
Jul 02, 2002 2.903 2.908 2.713 2.726 906,979 -0.25(-8.35%)
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.