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 (%)
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%)
Oct 03, 2011 8.901 8.901 7.853 7.862 48,051 -1.13(-12.58%)
Sep 30, 2011 8.828 9.425 8.607 8.993 35,016 -0.05(-0.51%)
Sep 29, 2011 8.910 9.039 8.552 9.039 7,489 +0.34(+3.91%)
Sep 28, 2011 8.984 9.223 8.634 8.699 21,333 -0.33(-3.67%)
Sep 27, 2011 8.892 9.223 8.782 9.030 31,246 +0.36(+4.14%)
Sep 26, 2011 8.616 8.818 8.294 8.671 12,928 +0.20(+2.39%)
Sep 23, 2011 8.368 8.579 8.359 8.469 9,511 +0.15(+1.77%)
Sep 22, 2011 8.294 8.451 8.294 8.322 25,207 -0.29(-3.31%)
Sep 21, 2011 9.177 9.333 8.469 8.607 34,759 -0.52(-5.74%)
Sep 20, 2011 9.122 9.658 8.919 9.131 18,879 -0.08(-0.90%)
Sep 19, 2011 9.067 9.416 9.030 9.214 12,039 +0.00(+0.00%)
Sep 16, 2011 9.315 9.324 9.186 9.214 30,938 +0.02(+0.20%)
Sep 15, 2011 9.379 9.462 9.113 9.195 19,613 -0.18(-1.96%)
Sep 14, 2011 9.241 9.434 9.232 9.379 14,438 +0.17(+1.90%)
Sep 13, 2011 9.011 9.306 8.699 9.205 16,697 +0.23(+2.56%)
Sep 12, 2011 8.644 9.398 8.634 8.975 26,168 +0.23(+2.63%)
Sep 09, 2011 8.864 9.333 8.603 8.745 20,194 -0.18(-2.06%)
Sep 08, 2011 8.782 9.186 8.782 8.929 16,990 +0.04(+0.41%)
Sep 07, 2011 8.726 8.956 8.690 8.892 29,140 +0.30(+3.53%)
Sep 06, 2011 8.423 8.736 8.405 8.588 17,645 -0.20(-2.30%)
Sep 02, 2011 8.772 9.076 8.616 8.791 45,358 -0.17(-1.85%)
Sep 01, 2011 9.471 9.949 8.864 8.956 32,806 -0.40(-4.23%)
Aug 31, 2011 9.609 9.655 9.333 9.352 24,186 -0.21(-2.21%)
Aug 30, 2011 9.186 9.609 9.131 9.563 20,946 +0.35(+3.79%)
Aug 29, 2011 8.699 9.269 8.662 9.214 32,800 +0.59(+6.82%)
Aug 26, 2011 8.414 8.690 8.414 8.625 9,513 +0.16(+1.85%)
Aug 25, 2011 8.919 8.956 8.441 8.469 14,553 -0.62(-6.78%)
Aug 24, 2011 8.892 9.140 8.754 9.085 25,835 +0.11(+1.23%)
Aug 23, 2011 8.386 9.094 8.377 8.975 24,728 +0.63(+7.49%)
Aug 22, 2011 8.938 8.938 8.322 8.349 26,557 -0.32(-3.71%)
Aug 19, 2011 8.828 9.241 8.616 8.671 19,137 -0.26(-2.88%)
Aug 18, 2011 9.057 9.232 8.671 8.929 49,397 -0.37(-3.96%)
Aug 17, 2011 9.453 9.674 9.214 9.296 14,889 -0.10(-1.08%)
Aug 16, 2011 9.664 9.664 9.324 9.398 21,874 -0.23(-2.39%)
Aug 15, 2011 8.634 9.747 8.634 9.628 72,374 +1.08(+12.58%)
Aug 12, 2011 8.717 8.837 8.441 8.552 34,357 -0.18(-2.11%)
Aug 11, 2011 8.359 8.864 8.165 8.736 42,501 +0.50(+6.03%)
Aug 10, 2011 9.195 9.462 8.184 8.239 57,435 -1.33(-13.93%)
Aug 09, 2011 9.393 9.655 8.644 9.572 39,343 +0.50(+5.47%)
Aug 08, 2011 9.664 10.00 8.919 9.076 41,470 -0.86(-8.61%)
Aug 05, 2011 10.17 10.20 9.600 9.931 20,753 -0.13(-1.28%)
Aug 04, 2011 10.19 10.46 9.802 10.06 84,143 -0.31(-3.01%)
Aug 03, 2011 10.14 10.44 9.986 10.37 41,230 +0.28(+2.73%)
Aug 02, 2011 10.43 10.43 10.05 10.10 35,986 -0.40(-3.85%)
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.