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 (%)
Mar 31, 2009 4.726 4.818 4.568 4.745 200,844 +0.07(+1.57%)
Mar 30, 2009 4.349 4.791 4.184 4.671 235,256 +0.28(+6.28%)
Mar 26, 2009 4.147 4.432 4.147 4.395 176,036 +0.31(+7.66%)
Mar 25, 2009 3.945 4.230 3.743 4.083 142,324 +0.17(+4.23%)
Mar 24, 2009 4.046 4.175 3.880 3.917 121,197 -0.19(-4.70%)
Mar 23, 2009 3.788 4.451 3.448 4.110 303,854 +0.12(+3.00%)
Mar 20, 2009 4.331 4.451 3.963 3.991 176,716 -0.29(-6.67%)
Mar 19, 2009 4.543 4.561 4.083 4.276 115,512 -0.20(-4.52%)
Mar 18, 2009 4.423 4.515 4.193 4.478 84,389 +0.05(+1.04%)
Mar 17, 2009 4.322 4.432 4.009 4.432 120,110 +0.09(+2.12%)
Mar 16, 2009 4.791 4.892 4.313 4.340 96,016 -0.40(-8.53%)
Mar 13, 2009 4.993 5.011 4.726 4.745 143,311 -0.20(-4.09%)
Mar 12, 2009 4.340 4.993 4.249 4.947 131,493 +0.57(+13.03%)
Mar 11, 2009 4.211 4.533 4.074 4.377 152,366 +0.32(+7.94%)
Mar 10, 2009 3.752 4.129 3.494 4.055 158,533 +0.38(+10.25%)
Mar 09, 2009 3.402 4.000 3.377 3.678 166,924 +0.18(+5.26%)
Mar 06, 2009 3.706 3.876 3.301 3.494 198,822 -0.20(-5.47%)
Mar 05, 2009 4.165 4.377 3.688 3.697 169,128 -0.41(-10.07%)
Mar 04, 2009 4.451 4.615 4.074 4.110 205,458 -0.97(-19.17%)
Mar 02, 2009 6.538 6.538 5.021 5.085 236,816 -1.62(-24.14%)
Feb 27, 2009 6.805 6.851 6.308 6.703 155,839 -0.39(-5.45%)
Feb 26, 2009 7.246 7.494 6.823 7.090 125,781 -0.11(-1.53%)
Feb 25, 2009 7.899 7.899 6.685 7.200 196,124 -0.74(-9.27%)
Feb 24, 2009 7.706 8.028 7.568 7.936 77,648 +0.32(+4.23%)
Feb 23, 2009 8.156 8.156 7.522 7.614 130,216 -0.48(-5.91%)
Feb 20, 2009 7.871 8.193 7.494 8.092 127,119 +0.03(+0.34%)
Feb 19, 2009 7.954 8.248 7.687 8.064 86,265 +0.23(+2.93%)
Feb 18, 2009 8.478 8.478 7.733 7.834 176,643 -0.50(-5.96%)
Feb 17, 2009 8.377 8.708 8.294 8.331 86,239 -0.37(-4.23%)
Feb 13, 2009 9.067 9.251 8.644 8.699 76,479 -0.36(-3.96%)
Feb 12, 2009 8.901 9.076 8.772 9.057 139,491 -0.05(-0.51%)
Feb 11, 2009 9.195 9.195 8.506 9.103 180,175 -0.06(-0.70%)
Feb 10, 2009 9.315 9.379 8.919 9.168 120,109 -0.19(-2.06%)
Feb 09, 2009 9.490 9.536 9.278 9.361 71,524 -0.21(-2.21%)
Feb 06, 2009 9.352 9.655 9.352 9.572 93,657 +0.19(+2.06%)
Feb 05, 2009 9.379 9.517 9.223 9.379 107,809 +0.04(+0.39%)
Feb 04, 2009 9.416 9.526 9.021 9.342 88,516 -0.05(-0.49%)
Feb 03, 2009 9.480 9.526 9.214 9.388 107,246 -0.03(-0.29%)
Feb 02, 2009 9.306 9.545 9.195 9.416 107,684 +0.00(+0.00%)
Jan 30, 2009 9.545 9.545 9.186 9.416 126,371 +0.00(+0.00%)
Jan 29, 2009 9.361 9.545 9.085 9.416 99,943 -0.06(-0.58%)
Jan 28, 2009 9.508 9.517 9.342 9.471 111,103 +0.12(+1.28%)
Jan 27, 2009 9.490 9.715 9.333 9.352 72,943 -0.13(-1.36%)
Jan 26, 2009 9.306 9.655 9.223 9.480 103,748 +0.17(+1.78%)
Jan 23, 2009 9.011 9.462 9.011 9.315 86,383 -0.03(-0.30%)
Jan 22, 2009 9.324 9.618 9.205 9.342 140,355 -0.04(-0.39%)
Jan 21, 2009 9.572 9.572 9.057 9.379 115,408 -0.06(-0.58%)
Jan 20, 2009 9.756 9.756 9.361 9.434 108,654 -0.44(-4.47%)
Jan 16, 2009 9.480 9.986 9.223 9.876 209,375 +0.50(+5.29%)
Jan 15, 2009 9.011 9.628 8.726 9.379 121,014 +0.37(+4.08%)
Jan 14, 2009 9.545 9.848 8.634 9.011 203,547 -0.74(-7.63%)
Jan 13, 2009 10.11 10.24 9.563 9.756 143,145 -0.11(-1.12%)
Jan 12, 2009 10.53 10.69 9.802 9.867 163,737 -0.72(-6.78%)
Jan 09, 2009 10.94 11.02 10.48 10.58 155,182 -0.46(-4.16%)
Jan 08, 2009 10.60 11.05 10.40 11.04 191,757 +0.36(+3.36%)
Jan 07, 2009 11.02 11.27 10.32 10.69 139,623 -0.53(-4.75%)
Jan 06, 2009 11.08 11.27 10.61 11.22 215,851 +0.32(+2.93%)
Jan 05, 2009 10.53 11.05 10.51 10.90 261,223 -0.13(-1.14%)
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.