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

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2010 10.99 11.05 10.82 11.00 28,519 -0.05(-0.50%)
Nov 29, 2010 10.90 11.06 10.78 11.05 14,035 +0.04(+0.33%)
Nov 26, 2010 11.09 11.09 10.97 11.01 14,303 -0.11(-0.99%)
Nov 24, 2010 11.20 11.12 11.12 11.12 16,095 +0.27(+2.45%)
Nov 23, 2010 10.81 10.89 10.72 10.86 9,828 -0.15(-1.33%)
Nov 22, 2010 10.94 11.10 10.67 11.00 14,927 -0.04(-0.33%)
Nov 19, 2010 11.04 11.05 10.97 11.04 12,493 +0.01(+0.08%)
Nov 18, 2010 10.89 11.07 10.82 11.03 22,256 +0.35(+3.26%)
Nov 17, 2010 10.76 10.92 10.64 10.68 11,132 -0.10(-0.93%)
Nov 16, 2010 10.78 11.01 10.51 10.78 25,378 -0.07(-0.68%)
Nov 15, 2010 10.65 10.88 10.56 10.86 20,029 +0.29(+2.77%)
Nov 12, 2010 10.65 10.79 10.56 10.56 9,896 -0.23(-2.12%)
Nov 11, 2010 10.84 11.17 10.71 10.79 11,083 -0.21(-1.91%)
Nov 10, 2010 10.56 11.03 10.56 11.00 19,254 +0.43(+4.07%)
Nov 09, 2010 10.91 10.91 10.52 10.57 33,974 -0.29(-2.70%)
Nov 08, 2010 10.78 10.92 10.67 10.87 15,482 +0.02(+0.17%)
Nov 05, 2010 11.43 11.44 10.78 10.85 27,051 -0.49(-4.28%)
Nov 04, 2010 11.18 11.54 10.95 11.33 56,155 +0.35(+3.17%)
Nov 03, 2010 10.86 10.99 10.79 10.99 9,993 +0.29(+2.74%)
Nov 02, 2010 10.46 10.80 10.28 10.69 28,792 +0.41(+4.01%)
Nov 01, 2010 10.43 10.85 10.22 10.28 24,698 -0.29(-2.77%)
Oct 29, 2010 10.51 10.63 10.16 10.57 36,950 +0.02(+0.17%)
Oct 28, 2010 10.57 10.67 10.52 10.56 8,926 +0.11(+1.05%)
Oct 27, 2010 10.69 10.72 10.13 10.45 18,453 -0.42(-3.87%)
Oct 25, 2010 10.75 10.96 10.62 10.87 15,568 +0.18(+1.71%)
Oct 22, 2010 10.53 10.68 10.51 10.68 7,994 +0.17(+1.65%)
Oct 21, 2010 10.67 11.02 10.07 10.51 37,751 -0.14(-1.29%)
Oct 20, 2010 10.96 10.96 10.56 10.65 26,735 -0.21(-1.94%)
Oct 19, 2010 10.99 11.34 10.74 10.86 25,930 -0.38(-3.36%)
Oct 18, 2010 11.11 11.43 11.09 11.24 23,770 +0.19(+1.76%)
Oct 15, 2010 11.34 11.34 10.99 11.04 31,382 -0.05(-0.41%)
Oct 14, 2010 11.07 11.37 10.89 11.09 45,472 +0.15(+1.34%)
Oct 13, 2010 10.74 11.00 10.62 10.94 21,309 +0.24(+2.22%)
Oct 12, 2010 10.26 10.77 10.25 10.70 18,063 +0.39(+3.82%)
Oct 11, 2010 10.89 10.89 10.31 10.31 33,464 -0.56(-5.14%)
Oct 08, 2010 10.58 10.94 10.49 10.87 23,791 +0.43(+4.12%)
Oct 07, 2010 10.41 10.56 10.29 10.44 15,793 -0.02(-0.18%)
Oct 06, 2010 10.48 10.52 10.27 10.46 29,675 -0.08(-0.78%)
Oct 05, 2010 10.33 10.56 10.26 10.54 20,895 +0.38(+3.69%)
Oct 04, 2010 10.17 10.30 10.12 10.16 15,121 +0.01(+0.09%)
Oct 01, 2010 10.27 10.29 10.02 10.15 46,605 -0.12(-1.16%)
Sep 30, 2010 10.24 10.29 9.979 10.27 25,669 +0.07(+0.72%)
Sep 29, 2010 10.20 10.22 9.952 10.20 15,579 -0.07(-0.71%)
Sep 28, 2010 10.07 10.29 9.970 10.27 24,649 +0.19(+1.91%)
Sep 27, 2010 9.659 10.08 9.631 10.08 43,344 +0.43(+4.46%)
Sep 24, 2010 9.750 9.750 9.503 9.649 19,538 +0.08(+0.86%)
Sep 23, 2010 9.640 9.796 9.521 9.567 26,933 -0.20(-2.06%)
Sep 22, 2010 9.640 9.787 9.585 9.769 19,063 +0.05(+0.57%)
Sep 21, 2010 9.686 9.796 9.576 9.714 13,703 -0.06(-0.66%)
Sep 20, 2010 9.732 9.796 9.440 9.778 28,976 +0.05(+0.47%)
Sep 17, 2010 9.833 9.833 9.521 9.732 28,830 +0.15(+1.53%)
Sep 15, 2010 9.476 9.659 9.476 9.585 82,869 +0.04(+0.38%)
Sep 14, 2010 9.439 9.759 9.357 9.549 32,080 +0.11(+1.16%)
Sep 13, 2010 9.302 9.494 9.274 9.439 12,555 +0.19(+2.08%)
Sep 10, 2010 9.256 9.320 9.192 9.247 5,593 -0.02(-0.20%)
Sep 09, 2010 9.530 9.530 9.210 9.265 4,602 -0.07(-0.78%)
Sep 08, 2010 9.192 9.512 9.183 9.338 14,314 +0.16(+1.80%)
Sep 07, 2010 9.521 9.521 9.155 9.173 13,421 -0.38(-4.02%)
Sep 03, 2010 9.659 9.741 9.393 9.558 17,427 +0.05(+0.58%)
Sep 02, 2010 9.183 9.640 9.100 9.503 48,641 +0.23(+2.47%)
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.