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

Monarch Casino (NQ: MCRI )

68.47 +0.70 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2002 2.660 2.814 2.609 2.814 56,767 +0.17(+6.44%)
Apr 29, 2002 2.609 2.644 2.529 2.644 7,830 +0.03(+1.32%)
Apr 26, 2002 2.579 2.609 2.308 2.609 13,050 +0.03(+1.16%)
Apr 25, 2002 2.471 2.579 2.414 2.579 15,877 +0.05(+2.00%)
Apr 24, 2002 2.529 2.529 2.414 2.529 3,697 +0.00(+0.00%)
Apr 23, 2002 2.529 2.529 2.414 2.529 6,307 +0.00(+0.00%)
Apr 22, 2002 2.322 2.529 2.306 2.529 5,220 +0.00(+0.00%)
Apr 19, 2002 2.529 2.529 2.529 2.529 1,740 +0.00(+0.00%)
Apr 18, 2002 2.526 2.529 2.526 2.529 1,740 +0.00(+0.00%)
Apr 17, 2002 2.529 2.529 2.363 2.529 5,655 +0.00(+0.00%)
Apr 16, 2002 2.524 2.529 2.478 2.529 2,175 +0.10(+4.27%)
Apr 15, 2002 2.469 2.529 2.425 2.425 9,135 -0.10(-4.09%)
Apr 12, 2002 2.529 2.529 2.529 2.529 3,915 +0.33(+15.18%)
Apr 11, 2002 2.529 2.529 2.188 2.195 20,010 -0.33(-12.94%)
Apr 10, 2002 2.386 2.522 2.322 2.522 5,437 +0.14(+5.68%)
Apr 09, 2002 2.274 2.391 2.274 2.386 7,612 +0.09(+3.80%)
Apr 08, 2002 2.088 2.299 2.088 2.299 1,740 +0.03(+1.52%)
Apr 05, 2002 2.092 2.264 2.092 2.264 3,262 +0.20(+9.44%)
Apr 04, 2002 2.076 2.076 2.069 2.069 435 -0.03(-1.64%)
Apr 03, 2002 2.299 2.354 2.103 2.103 10,440 -0.20(-8.68%)
Apr 02, 2002 2.303 2.303 2.303 2.303 217 +0.00(+0.00%)
Apr 01, 2002 2.414 2.414 2.303 2.303 3,045 -0.11(-4.66%)
Mar 29, 2002 2.416 2.439 2.416 2.416 4,350 +0.00(+0.00%)
Mar 28, 2002 2.416 2.439 2.416 2.416 4,350 +0.00(+0.00%)
Mar 27, 2002 2.483 2.540 2.416 2.416 4,350 -0.14(-5.31%)
Mar 26, 2002 2.552 2.552 2.551 2.551 4,567 -0.00(-0.01%)
Mar 25, 2002 2.529 2.554 2.529 2.552 17,400 +0.02(+0.91%)
Mar 22, 2002 2.547 2.547 2.418 2.529 27,405 -0.03(-1.35%)
Mar 21, 2002 2.536 2.563 2.536 2.563 1,305 +0.01(+0.54%)
Mar 20, 2002 2.575 2.575 2.416 2.549 2,175 -0.00(-0.09%)
Mar 19, 2002 2.428 2.575 2.428 2.552 8,047 +0.04(+1.74%)
Mar 18, 2002 2.510 2.510 2.398 2.508 2,827 -0.00(-0.09%)
Mar 15, 2002 2.540 2.540 2.338 2.510 5,002 -0.06(-2.41%)
Mar 14, 2002 2.575 2.575 2.356 2.572 30,885 -0.03(-0.97%)
Mar 13, 2002 2.586 2.598 2.586 2.598 652 +0.00(+0.00%)
Mar 12, 2002 2.621 2.621 2.474 2.598 4,567 -0.02(-0.88%)
Mar 11, 2002 2.621 2.621 2.621 2.621 4,785 -0.02(-0.87%)
Mar 08, 2002 2.640 2.644 2.506 2.644 12,397 +0.01(+0.44%)
Mar 07, 2002 2.644 2.644 2.529 2.632 6,742 -0.01(-0.43%)
Mar 06, 2002 2.621 2.694 2.533 2.644 15,877 +0.00(+0.00%)
Mar 05, 2002 2.531 2.644 2.483 2.644 21,750 +0.00(+0.00%)
Mar 04, 2002 2.641 2.644 2.531 2.644 56,115 +0.00(+0.09%)
Mar 01, 2002 2.588 2.644 2.502 2.641 24,142 +0.03(+1.06%)
Feb 28, 2002 2.391 2.655 2.322 2.614 55,245 +0.28(+12.02%)
Feb 27, 2002 2.069 2.356 1.954 2.333 54,157 +0.26(+12.78%)
Feb 26, 2002 1.966 2.069 1.844 2.069 28,057 +0.11(+5.51%)
Feb 25, 2002 1.966 1.966 1.852 1.961 3,262 -0.00(-0.23%)
Feb 22, 2002 1.908 1.966 1.908 1.966 3,045 +0.01(+0.59%)
Feb 21, 2002 1.954 1.954 1.954 1.954 0 +0.00(+0.00%)
Feb 20, 2002 1.844 1.954 1.844 1.954 1,305 +0.11(+6.12%)
Feb 19, 2002 1.841 1.841 1.841 1.841 652 -0.09(-4.64%)
Feb 18, 2002 1.931 1.931 1.931 1.931 0 +0.00(+0.00%)
Feb 15, 2002 1.931 1.931 1.931 1.931 0 +0.00(+0.00%)
Feb 14, 2002 1.841 1.931 1.841 1.931 4,567 -0.02(-1.06%)
Feb 13, 2002 1.952 1.952 1.952 1.952 2,175 -0.00(-0.12%)
Feb 12, 2002 1.954 1.954 1.887 1.954 3,045 +0.00(+0.01%)
Feb 11, 2002 1.954 1.954 1.954 1.954 435 -0.00(-0.01%)
Feb 08, 2002 1.786 1.954 1.736 1.954 4,785 +0.03(+1.31%)
Feb 07, 2002 1.908 1.929 1.736 1.929 6,090 -0.02(-1.18%)
Feb 06, 2002 1.883 1.952 1.747 1.952 16,095 +0.08(+4.17%)
Feb 05, 2002 1.874 1.874 1.874 1.874 0 +0.00(+0.00%)
Feb 04, 2002 1.816 1.874 1.816 1.874 4,350 +0.03(+1.87%)
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.