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 (%)
Jul 30, 2010 9.490 9.903 9.490 9.793 11,262 +0.09(+0.95%)
Jul 29, 2010 9.738 9.885 9.381 9.701 16,874 +0.06(+0.67%)
Jul 28, 2010 10.23 10.23 9.572 9.637 24,191 -0.62(-6.01%)
Jul 27, 2010 10.34 10.46 10.08 10.25 43,254 +0.06(+0.54%)
Jul 26, 2010 10.11 10.29 9.986 10.20 26,354 +0.20(+2.02%)
Jul 23, 2010 9.710 10.11 9.545 9.995 29,852 +0.20(+2.07%)
Jul 22, 2010 9.545 9.857 9.545 9.793 41,172 +0.44(+4.72%)
Jul 21, 2010 9.600 9.729 9.287 9.352 45,266 -0.15(-1.55%)
Jul 20, 2010 9.094 9.517 8.901 9.499 34,688 +0.29(+3.20%)
Jul 19, 2010 9.159 9.287 8.864 9.205 41,042 +0.07(+0.81%)
Jul 16, 2010 9.729 9.802 9.131 9.131 44,552 -0.72(-7.28%)
Jul 15, 2010 10.05 10.05 9.710 9.848 15,537 -0.15(-1.47%)
Jul 14, 2010 9.683 10.04 9.683 9.995 19,221 +0.24(+2.45%)
Jul 13, 2010 9.563 9.756 9.398 9.756 60,476 +0.38(+4.02%)
Jul 12, 2010 9.582 9.637 9.361 9.379 22,036 -0.27(-2.76%)
Jul 09, 2010 9.407 9.821 9.407 9.646 36,702 +0.21(+2.24%)
Jul 08, 2010 9.618 9.692 9.407 9.434 36,476 -0.10(-1.06%)
Jul 07, 2010 9.232 9.582 8.965 9.536 56,389 +0.38(+4.12%)
Jul 06, 2010 9.628 9.628 9.149 9.159 38,055 -0.27(-2.83%)
Jul 02, 2010 9.664 9.729 9.333 9.425 81,753 -0.13(-1.35%)
Jul 01, 2010 9.370 9.692 9.315 9.554 101,210 +0.24(+2.57%)
Jun 30, 2010 9.995 10.07 9.269 9.315 49,340 -0.65(-6.55%)
Jun 29, 2010 10.47 10.47 9.885 9.968 36,002 -0.73(-6.79%)
Jun 25, 2010 10.00 10.73 9.931 10.69 335,115 +0.77(+7.78%)
Jun 24, 2010 10.04 10.33 9.922 9.922 16,818 -0.22(-2.18%)
Jun 23, 2010 9.830 10.17 9.674 10.14 23,211 +0.28(+2.80%)
Jun 22, 2010 10.32 10.40 9.857 9.867 28,511 -0.39(-3.77%)
Jun 21, 2010 10.47 10.71 10.17 10.25 18,490 -0.05(-0.45%)
Jun 18, 2010 10.34 10.36 10.11 10.30 44,361 +0.05(+0.45%)
Jun 17, 2010 10.40 10.40 10.11 10.25 15,844 -0.03(-0.27%)
Jun 16, 2010 10.52 10.52 10.17 10.28 50,802 -0.35(-3.29%)
Jun 15, 2010 10.24 10.80 10.05 10.63 65,130 +0.39(+3.77%)
Jun 14, 2010 10.40 10.82 10.18 10.24 61,271 -0.16(-1.50%)
Jun 11, 2010 9.738 10.46 9.526 10.40 46,211 +0.54(+5.45%)
Jun 10, 2010 9.821 9.949 9.471 9.862 90,853 +0.23(+2.44%)
Jun 09, 2010 9.683 10.02 9.462 9.628 47,038 +0.06(+0.67%)
Jun 08, 2010 10.19 10.19 9.352 9.563 37,965 -0.33(-3.35%)
Jun 07, 2010 10.97 10.97 9.885 9.894 29,020 -0.49(-4.69%)
Jun 04, 2010 10.88 10.98 10.36 10.38 38,021 -0.72(-6.46%)
Jun 03, 2010 10.99 11.15 10.86 11.10 48,992 +0.06(+0.58%)
Jun 02, 2010 10.17 11.03 10.17 11.03 51,255 +0.56(+5.36%)
Jun 01, 2010 10.50 10.72 10.23 10.47 43,989 -0.17(-1.64%)
May 28, 2010 10.94 10.93 10.48 10.65 37,310 -0.29(-2.69%)
May 27, 2010 10.41 11.01 10.26 10.94 34,528 +0.78(+7.69%)
May 26, 2010 10.11 10.35 9.995 10.16 50,590 +0.10(+1.01%)
May 25, 2010 10.14 10.34 9.674 10.06 67,040 -0.35(-3.36%)
May 24, 2010 10.56 10.82 10.37 10.41 23,305 -0.01(-0.09%)
May 21, 2010 10.11 10.54 9.903 10.42 39,957 +0.10(+0.98%)
May 20, 2010 10.46 10.80 10.28 10.32 38,241 -0.75(-6.81%)
May 19, 2010 11.20 11.22 10.90 11.07 21,864 -0.16(-1.39%)
May 18, 2010 11.37 11.48 11.16 11.23 40,665 -0.11(-0.97%)
May 17, 2010 11.26 11.36 10.96 11.34 39,003 +0.15(+1.32%)
May 14, 2010 11.21 11.24 10.83 11.19 34,800 -0.03(-0.25%)
May 13, 2010 10.99 11.23 10.92 11.22 50,532 +0.16(+1.41%)
May 12, 2010 10.81 11.06 10.69 11.06 69,068 +0.17(+1.52%)
May 11, 2010 10.42 11.08 9.480 10.90 54,398 +0.44(+4.22%)
May 10, 2010 10.07 10.65 10.000 10.46 66,657 +0.59(+5.96%)
May 07, 2010 10.08 10.70 9.646 9.867 137,905 -0.34(-3.33%)
May 06, 2010 11.00 11.14 10.00 10.21 48,228 -0.84(-7.58%)
May 05, 2010 10.87 11.27 10.66 11.04 32,279 +0.14(+1.26%)
May 04, 2010 11.09 11.15 10.82 10.91 36,780 -0.40(-3.58%)
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.