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

Monarch Casino (NQ: MCRI )

67.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 9.566 9.612 9.291 9.310 24,295 -0.21(-2.21%)
Aug 30, 2011 9.145 9.566 9.090 9.520 21,041 +0.35(+3.79%)
Aug 29, 2011 8.660 9.227 8.623 9.172 32,948 +0.59(+6.82%)
Aug 26, 2011 8.376 8.650 8.376 8.586 9,556 +0.16(+1.85%)
Aug 25, 2011 8.879 8.916 8.403 8.431 14,618 -0.61(-6.78%)
Aug 24, 2011 8.852 9.099 8.715 9.044 25,952 +0.11(+1.23%)
Aug 23, 2011 8.348 9.053 8.339 8.934 24,840 +0.62(+7.49%)
Aug 22, 2011 8.898 8.898 8.284 8.312 26,678 -0.32(-3.71%)
Aug 19, 2011 8.788 9.200 8.577 8.632 19,224 -0.26(-2.88%)
Aug 18, 2011 9.017 9.191 8.632 8.888 49,621 -0.37(-3.96%)
Aug 17, 2011 9.410 9.630 9.172 9.255 14,956 -0.10(-1.08%)
Aug 16, 2011 9.621 9.621 9.282 9.355 21,973 -0.23(-2.39%)
Aug 15, 2011 8.596 9.703 8.596 9.584 72,702 +1.07(+12.58%)
Aug 12, 2011 8.678 8.797 8.403 8.513 34,513 -0.18(-2.11%)
Aug 11, 2011 8.321 8.824 8.129 8.696 42,694 +0.49(+6.03%)
Aug 10, 2011 9.154 9.419 8.147 8.202 57,695 -1.33(-13.93%)
Aug 09, 2011 9.351 9.612 8.605 9.529 39,521 +0.49(+5.47%)
Aug 08, 2011 9.621 9.959 8.879 9.035 41,658 -0.85(-8.61%)
Aug 05, 2011 10.12 10.15 9.557 9.886 20,847 -0.13(-1.28%)
Aug 04, 2011 10.14 10.42 9.758 10.01 84,524 -0.31(-3.01%)
Aug 03, 2011 10.10 10.39 9.941 10.33 41,417 +0.27(+2.73%)
Aug 02, 2011 10.38 10.38 10.01 10.05 36,149 -0.40(-3.85%)
Aug 01, 2011 10.64 10.64 10.30 10.45 22,884 -0.12(-1.13%)
Jul 29, 2011 10.22 10.62 10.22 10.57 72,955 +0.29(+2.85%)
Jul 28, 2011 10.40 10.40 10.23 10.28 21,956 -0.06(-0.62%)
Jul 27, 2011 10.48 10.65 10.18 10.34 39,974 -0.18(-1.74%)
Jul 26, 2011 10.56 10.65 10.46 10.53 35,585 -0.02(-0.17%)
Jul 25, 2011 10.53 10.68 10.40 10.55 46,080 -0.10(-0.95%)
Jul 22, 2011 10.55 10.76 10.48 10.65 67,019 +0.12(+1.13%)
Jul 21, 2011 9.932 10.68 9.859 10.53 79,482 +0.83(+8.59%)
Jul 20, 2011 9.511 9.840 9.177 9.694 41,286 +0.18(+1.92%)
Jul 19, 2011 9.776 9.776 9.383 9.511 16,620 +0.29(+3.18%)
Jul 18, 2011 9.181 9.566 9.181 9.218 6,897 -0.22(-2.33%)
Jul 15, 2011 9.200 9.456 9.200 9.438 23,353 +0.25(+2.69%)
Jul 14, 2011 9.218 9.447 9.108 9.191 50,521 -0.08(-0.89%)
Jul 13, 2011 9.245 9.474 9.026 9.273 41,357 -0.06(-0.69%)
Jul 12, 2011 9.172 9.456 9.154 9.337 26,276 +0.16(+1.80%)
Jul 11, 2011 9.364 9.511 9.154 9.172 19,350 -0.27(-2.91%)
Jul 08, 2011 9.667 9.667 9.401 9.447 32,305 -0.31(-3.19%)
Jul 07, 2011 9.538 9.941 9.410 9.758 135,224 +0.34(+3.60%)
Jul 06, 2011 9.310 9.429 9.172 9.419 33,983 +0.10(+1.08%)
Jul 05, 2011 9.200 9.319 8.989 9.319 14,831 +0.10(+1.09%)
Jul 01, 2011 9.557 9.557 9.209 9.218 18,369 -0.34(-3.54%)
Jun 30, 2011 9.520 9.566 9.346 9.557 18,681 +0.07(+0.77%)
Jun 29, 2011 9.905 9.914 9.429 9.483 61,696 -0.42(-4.25%)
Jun 28, 2011 9.255 9.959 9.209 9.905 40,624 +0.71(+7.77%)
Jun 27, 2011 9.191 9.273 8.824 9.191 54,353 -0.05(-0.59%)
Jun 24, 2011 8.806 9.246 8.586 9.245 306,390 +0.39(+4.45%)
Jun 23, 2011 8.586 8.852 8.367 8.852 30,988 +0.15(+1.68%)
Jun 22, 2011 8.898 8.975 8.705 8.705 11,043 -0.24(-2.66%)
Jun 21, 2011 9.007 9.181 8.779 8.943 23,589 +0.05(+0.51%)
Jun 20, 2011 8.861 8.934 8.660 8.898 11,381 +0.15(+1.67%)
Jun 17, 2011 8.742 8.852 8.715 8.751 39,526 +0.08(+0.95%)
Jun 16, 2011 8.531 8.696 8.522 8.669 10,077 +0.07(+0.85%)
Jun 15, 2011 8.513 8.687 8.412 8.596 18,206 -0.02(-0.21%)
Jun 14, 2011 8.577 8.641 8.412 8.614 12,661 +0.17(+2.06%)
Jun 13, 2011 8.596 8.632 8.422 8.440 12,998 -0.09(-1.07%)
Jun 10, 2011 8.596 8.769 8.531 8.531 29,779 -0.07(-0.85%)
Jun 09, 2011 8.531 8.687 8.367 8.605 18,814 +0.17(+2.06%)
Jun 08, 2011 8.293 8.559 8.293 8.431 30,842 +0.09(+1.10%)
Jun 07, 2011 8.239 8.431 8.239 8.339 22,292 +0.18(+2.24%)
Jun 06, 2011 8.229 8.449 8.028 8.156 40,908 -0.12(-1.44%)
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.