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

Monarch Casino (NQ: MCRI )

67.30 +0.26 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2011 9.563 9.609 9.388 9.600 18,597 +0.07(+0.77%)
Jun 29, 2011 9.949 9.959 9.471 9.526 61,419 -0.42(-4.25%)
Jun 28, 2011 9.296 10.00 9.251 9.949 40,441 +0.72(+7.77%)
Jun 27, 2011 9.232 9.315 8.864 9.232 54,108 -0.06(-0.59%)
Jun 24, 2011 8.846 9.288 8.625 9.287 305,010 +0.40(+4.45%)
Jun 23, 2011 8.625 8.892 8.405 8.892 30,849 +0.15(+1.68%)
Jun 22, 2011 8.938 9.016 8.745 8.745 10,993 -0.24(-2.66%)
Jun 21, 2011 9.048 9.223 8.818 8.984 23,483 +0.05(+0.51%)
Jun 20, 2011 8.901 8.975 8.699 8.938 11,330 +0.15(+1.67%)
Jun 17, 2011 8.782 8.892 8.754 8.791 39,348 +0.08(+0.95%)
Jun 16, 2011 8.570 8.736 8.561 8.708 10,032 +0.07(+0.85%)
Jun 15, 2011 8.552 8.726 8.451 8.634 18,124 -0.02(-0.21%)
Jun 14, 2011 8.616 8.680 8.451 8.653 12,604 +0.17(+2.06%)
Jun 13, 2011 8.634 8.671 8.460 8.478 12,940 -0.09(-1.07%)
Jun 10, 2011 8.634 8.809 8.570 8.570 29,645 -0.07(-0.85%)
Jun 09, 2011 8.570 8.726 8.405 8.644 18,730 +0.17(+2.06%)
Jun 08, 2011 8.331 8.598 8.331 8.469 30,703 +0.09(+1.10%)
Jun 07, 2011 8.276 8.469 8.276 8.377 22,191 +0.18(+2.24%)
Jun 06, 2011 8.267 8.487 8.064 8.193 40,723 -0.12(-1.44%)
Jun 03, 2011 8.221 8.570 8.221 8.313 50,649 +0.04(+0.44%)
May 24, 2011 8.570 8.607 8.276 8.276 42,136 -0.22(-2.60%)
May 23, 2011 8.533 8.864 8.460 8.497 45,795 -0.27(-3.04%)
May 20, 2011 8.809 8.892 8.662 8.763 48,208 -0.11(-1.24%)
May 19, 2011 8.956 8.956 8.800 8.874 31,708 +0.02(+0.21%)
May 18, 2011 8.910 8.928 8.791 8.855 74,966 -0.04(-0.41%)
May 17, 2011 9.131 9.214 8.864 8.892 63,451 -0.30(-3.30%)
May 16, 2011 9.342 9.471 9.177 9.195 47,192 -0.25(-2.63%)
May 13, 2011 9.407 9.471 9.379 9.444 30,489 +0.06(+0.59%)
May 12, 2011 9.333 9.471 9.333 9.388 10,365 -0.02(-0.20%)
May 11, 2011 9.637 9.683 9.407 9.407 15,631 -0.24(-2.48%)
May 10, 2011 9.425 9.646 9.398 9.646 28,728 +0.32(+3.45%)
May 09, 2011 9.444 9.444 9.255 9.324 21,866 -0.11(-1.17%)
May 06, 2011 9.775 9.775 9.416 9.434 19,021 -0.15(-1.54%)
May 05, 2011 9.793 9.894 9.554 9.582 14,507 -0.29(-2.89%)
May 04, 2011 10.01 10.06 9.830 9.867 19,105 -0.14(-1.38%)
May 03, 2011 10.29 10.29 9.903 10.00 17,173 -0.30(-2.94%)
May 02, 2011 10.39 10.56 10.31 10.31 9,392 -0.23(-2.18%)
Apr 29, 2011 10.63 10.80 10.51 10.54 15,081 -0.05(-0.43%)
Apr 28, 2011 10.46 10.58 10.43 10.58 7,714 +0.12(+1.14%)
Apr 27, 2011 10.31 10.48 10.31 10.46 7,685 +0.14(+1.34%)
Apr 26, 2011 10.14 10.34 10.14 10.33 7,227 +0.21(+2.09%)
Apr 25, 2011 9.995 10.13 9.968 10.11 16,013 +0.07(+0.73%)
Apr 21, 2011 10.46 10.46 9.655 10.04 23,220 -0.22(-2.15%)
Apr 20, 2011 9.995 10.34 9.995 10.26 15,924 +0.20(+2.01%)
Apr 19, 2011 10.16 10.20 10.00 10.06 8,091 -0.02(-0.18%)
Apr 18, 2011 10.11 10.27 10.07 10.08 8,342 -0.24(-2.32%)
Apr 15, 2011 10.14 10.34 10.14 10.32 13,259 +0.15(+1.45%)
Apr 14, 2011 10.08 10.18 10.03 10.17 8,865 -0.04(-0.40%)
Apr 13, 2011 10.31 10.31 10.19 10.21 14,520 +0.03(+0.32%)
Apr 12, 2011 10.42 10.42 10.17 10.18 17,441 -0.02(-0.18%)
Apr 11, 2011 10.43 10.43 10.16 10.20 10,067 -0.22(-2.12%)
Apr 08, 2011 10.83 10.83 10.36 10.42 19,516 -0.34(-3.16%)
Apr 07, 2011 10.31 10.80 10.31 10.76 41,028 +0.44(+4.28%)
Apr 06, 2011 10.07 10.34 10.07 10.32 13,603 +0.19(+1.91%)
Apr 05, 2011 9.811 10.12 9.802 10.12 11,609 +0.25(+2.51%)
Apr 04, 2011 9.995 10.00 9.765 9.876 7,185 -0.05(-0.46%)
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.