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 (%)
Dec 30, 2011 9.462 9.545 9.352 9.370 16,515 -0.09(-0.97%)
Dec 29, 2011 9.388 9.600 8.864 9.462 23,213 +0.11(+1.18%)
Dec 28, 2011 9.600 9.600 9.315 9.352 20,143 -0.29(-3.05%)
Dec 27, 2011 9.407 9.775 9.398 9.646 14,868 +0.15(+1.55%)
Dec 23, 2011 9.637 9.674 9.480 9.499 8,857 -0.03(-0.29%)
Dec 21, 2011 9.398 9.701 9.149 9.526 68,516 +0.10(+1.07%)
Dec 20, 2011 9.296 9.425 9.241 9.425 43,510 +0.31(+3.43%)
Dec 19, 2011 9.287 9.379 8.993 9.113 15,173 -0.06(-0.60%)
Dec 16, 2011 9.223 9.287 9.021 9.168 107,990 +0.05(+0.50%)
Dec 15, 2011 9.241 9.241 8.929 9.122 15,635 -0.01(-0.10%)
Dec 14, 2011 8.745 9.241 8.726 9.131 34,431 +0.28(+3.12%)
Dec 13, 2011 9.251 9.251 8.782 8.855 13,904 -0.29(-3.12%)
Dec 12, 2011 9.094 9.214 8.902 9.140 19,338 +0.03(+0.30%)
Dec 09, 2011 8.699 9.186 8.579 9.113 22,167 +0.47(+5.43%)
Dec 08, 2011 9.085 9.085 8.423 8.644 40,505 -0.58(-6.28%)
Dec 07, 2011 9.048 9.251 8.965 9.223 24,810 +0.13(+1.42%)
Dec 06, 2011 8.975 9.186 8.717 9.094 14,551 +0.08(+0.92%)
Dec 05, 2011 8.901 9.021 8.745 9.011 16,733 +0.27(+3.05%)
Dec 02, 2011 8.763 8.864 8.487 8.745 7,052 +0.15(+1.71%)
Dec 01, 2011 8.717 8.726 8.285 8.598 17,362 -0.22(-2.50%)
Nov 30, 2011 8.506 8.892 8.074 8.818 68,660 +0.63(+7.63%)
Nov 29, 2011 8.175 8.286 8.138 8.193 27,423 -0.22(-2.62%)
Nov 28, 2011 8.285 8.441 8.093 8.414 34,530 +0.40(+5.05%)
Nov 25, 2011 7.963 8.110 7.963 8.009 13,659 +0.06(+0.69%)
Nov 23, 2011 8.257 8.359 7.899 7.954 25,940 -0.37(-4.42%)
Nov 22, 2011 8.386 8.394 8.285 8.322 5,910 -0.07(-0.88%)
Nov 21, 2011 8.331 8.542 8.285 8.395 14,530 -0.13(-1.51%)
Nov 18, 2011 8.469 8.634 8.441 8.524 10,369 +0.05(+0.54%)
Nov 17, 2011 8.644 8.644 8.469 8.478 6,942 -0.19(-2.23%)
Nov 16, 2011 8.864 9.094 8.598 8.671 9,508 -0.30(-3.38%)
Nov 15, 2011 8.634 9.113 8.524 8.975 23,748 +0.26(+2.95%)
Nov 14, 2011 8.791 8.883 8.616 8.717 18,769 -0.22(-2.47%)
Nov 11, 2011 8.653 8.938 8.653 8.938 16,126 +0.29(+3.29%)
Nov 10, 2011 8.919 8.984 8.552 8.653 14,343 -0.08(-0.95%)
Nov 09, 2011 9.021 9.324 8.736 8.736 26,559 -0.57(-6.13%)
Nov 08, 2011 9.342 9.352 9.094 9.306 10,514 +0.06(+0.70%)
Nov 07, 2011 8.883 9.333 8.883 9.241 7,225 -0.14(-1.47%)
Nov 04, 2011 9.315 9.563 9.278 9.379 7,112 -0.03(-0.29%)
Nov 03, 2011 9.416 9.499 9.205 9.407 24,903 +0.17(+1.79%)
Nov 02, 2011 9.232 9.471 9.085 9.241 16,828 +0.13(+1.41%)
Nov 01, 2011 9.039 9.379 8.579 9.113 26,459 -0.35(-3.69%)
Oct 31, 2011 9.701 9.847 9.306 9.462 22,726 -0.39(-3.92%)
Oct 28, 2011 9.526 9.968 9.526 9.848 24,344 +0.22(+2.29%)
Oct 27, 2011 9.379 9.738 9.241 9.628 84,303 +0.55(+6.08%)
Oct 26, 2011 8.763 9.287 8.607 9.076 65,542 +0.50(+5.79%)
Oct 25, 2011 8.754 8.919 8.469 8.579 19,058 -0.19(-2.20%)
Oct 24, 2011 8.708 8.947 8.616 8.772 46,263 +0.19(+2.25%)
Oct 21, 2011 8.680 9.315 8.469 8.579 25,740 +0.12(+1.41%)
Oct 20, 2011 8.386 8.736 8.368 8.460 21,249 -0.36(-4.07%)
Oct 19, 2011 9.122 9.287 8.713 8.818 17,881 -0.29(-3.23%)
Oct 18, 2011 9.048 9.379 8.800 9.113 27,035 +0.06(+0.61%)
Oct 17, 2011 9.342 9.342 8.956 9.057 23,671 -0.48(-5.01%)
Oct 14, 2011 9.554 9.628 9.352 9.536 16,663 +0.10(+1.07%)
Oct 13, 2011 9.554 9.646 9.241 9.434 7,036 -0.22(-2.29%)
Oct 12, 2011 9.738 9.839 9.563 9.655 12,053 -0.01(-0.10%)
Oct 11, 2011 9.490 9.701 9.361 9.664 12,595 +0.04(+0.38%)
Oct 10, 2011 9.425 9.775 9.260 9.628 23,230 +0.39(+4.18%)
Oct 07, 2011 10.16 10.16 9.048 9.241 46,820 -0.71(-7.12%)
Oct 06, 2011 9.876 10.07 9.701 9.949 22,230 +0.02(+0.19%)
Oct 05, 2011 9.425 10.11 8.708 9.931 61,473 +0.50(+5.26%)
Oct 04, 2011 7.678 9.471 7.614 9.434 38,746 +1.57(+20.00%)
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.