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

Monarch Casino (NQ: MCRI )

66.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 2.966 3.138 2.966 3.138 17,832 +0.15(+5.00%)
Oct 30, 2002 2.987 2.998 2.959 2.989 128,091 -0.02(-0.69%)
Oct 29, 2002 2.993 3.127 2.816 3.010 123,287 +0.01(+0.31%)
Oct 28, 2002 2.766 3.081 2.766 3.000 56,760 +0.08(+2.59%)
Oct 25, 2002 2.922 3.058 2.644 2.925 96,340 -0.08(-2.53%)
Oct 24, 2002 3.138 3.161 2.862 3.000 57,886 -0.06(-1.88%)
Oct 23, 2002 3.035 3.081 2.977 3.058 14,570 -0.02(-0.75%)
Oct 22, 2002 3.090 3.090 3.081 3.081 1,304 -0.02(-0.74%)
Oct 21, 2002 2.991 3.104 2.991 3.104 35,013 +0.00(+0.07%)
Oct 18, 2002 3.159 3.161 2.996 3.102 6,741 +0.01(+0.30%)
Oct 17, 2002 3.035 3.161 2.989 3.092 24,991 +0.15(+5.18%)
Oct 16, 2002 2.911 3.046 2.816 2.940 69,373 -0.02(-0.64%)
Oct 15, 2002 2.949 3.104 2.816 2.959 24,791 +0.00(+0.08%)
Oct 14, 2002 3.060 3.060 2.957 2.957 18,158 -0.15(-4.74%)
Oct 11, 2002 3.104 3.104 3.090 3.104 11,526 +0.00(+0.07%)
Oct 10, 2002 3.034 3.104 2.989 3.102 42,189 +0.04(+1.28%)
Oct 09, 2002 3.046 3.173 2.989 3.062 40,232 -0.10(-3.13%)
Oct 08, 2002 2.993 3.161 2.993 3.161 32,838 +0.17(+5.77%)
Oct 07, 2002 3.072 3.113 2.929 2.989 24,791 -0.15(-4.76%)
Oct 04, 2002 3.164 3.196 3.058 3.138 35,448 -0.06(-1.80%)
Oct 03, 2002 3.173 3.267 3.161 3.196 15,973 -0.02(-0.71%)
Oct 02, 2002 3.237 3.274 3.164 3.219 30,228 -0.02(-0.50%)
Oct 01, 2002 3.012 3.350 2.929 3.235 205,076 +0.17(+5.63%)
Sep 30, 2002 2.800 3.127 2.800 3.062 39,580 -0.01(-0.22%)
Sep 27, 2002 2.977 3.104 2.943 3.069 44,144 +0.08(+2.77%)
Sep 26, 2002 2.897 3.056 2.897 2.987 27,401 +0.06(+1.96%)
Sep 25, 2002 2.989 2.989 2.920 2.929 40,232 -0.00(-0.08%)
Sep 24, 2002 2.963 2.977 2.853 2.931 37,187 +0.03(+0.87%)
Sep 23, 2002 2.931 2.987 2.876 2.906 31,533 -0.03(-0.86%)
Sep 20, 2002 2.888 2.975 2.750 2.931 63,719 -0.03(-0.93%)
Sep 19, 2002 2.931 2.973 2.925 2.959 28,054 +0.02(+0.55%)
Sep 18, 2002 2.998 3.056 2.931 2.943 72,201 +0.01(+0.39%)
Sep 17, 2002 2.989 3.046 2.833 2.931 104,604 -0.04(-1.32%)
Sep 16, 2002 3.010 3.010 2.971 2.971 652 -0.00(-0.15%)
Sep 13, 2002 3.016 3.062 2.975 2.975 4,131 +0.00(+0.08%)
Sep 12, 2002 2.989 2.989 2.931 2.973 4,784 +0.00(+0.00%)
Sep 11, 2002 3.000 3.000 2.973 2.973 16,962 -0.03(-0.92%)
Sep 10, 2002 2.980 3.046 2.925 3.000 53,280 +0.02(+0.62%)
Sep 09, 2002 2.941 2.984 2.764 2.982 16,745 +0.05(+1.65%)
Sep 06, 2002 2.943 2.943 2.819 2.933 9,133 +0.05(+1.91%)
Sep 05, 2002 2.759 2.943 2.759 2.879 4,429 -0.05(-1.80%)
Sep 04, 2002 2.931 2.931 2.759 2.931 521,934 -0.03(-1.01%)
Sep 03, 2002 2.713 2.989 2.713 2.961 21,529 +0.03(+1.02%)
Aug 30, 2002 2.989 2.989 2.791 2.931 13,805 -0.06(-1.85%)
Aug 29, 2002 2.989 2.989 2.897 2.987 4,784 -0.00(-0.08%)
Aug 28, 2002 2.906 2.989 2.906 2.989 22,336 +0.08(+2.77%)
Aug 27, 2002 3.081 3.081 2.908 2.908 30,011 -0.16(-5.24%)
Aug 26, 2002 3.150 3.182 3.021 3.069 29,576 -0.01(-0.37%)
Aug 23, 2002 3.046 3.131 3.030 3.081 24,356 +0.04(+1.21%)
Aug 22, 2002 2.977 3.044 2.908 3.044 46,560 +0.08(+2.72%)
Aug 21, 2002 2.954 2.987 2.943 2.964 37,840 +0.01(+0.31%)
Aug 20, 2002 2.908 2.987 2.874 2.954 40,776 +0.21(+7.71%)
Aug 16, 2002 2.754 2.754 2.701 2.743 11,091 +0.01(+0.25%)
Aug 15, 2002 2.686 2.756 2.683 2.736 11,728 -0.02(-0.74%)
Aug 14, 2002 2.713 2.770 2.685 2.756 35,735 -0.00(-0.09%)
Aug 13, 2002 2.759 2.759 2.731 2.759 5,001 +0.00(+0.00%)
Aug 12, 2002 2.770 2.770 2.731 2.759 4,131 +0.00(+0.08%)
Aug 07, 2002 2.754 2.775 2.667 2.757 12,713 +0.01(+0.25%)
Aug 06, 2002 2.757 2.757 2.722 2.750 15,975 -0.01(-0.33%)
Aug 05, 2002 2.637 2.759 2.538 2.759 6,089 +0.23(+9.09%)
Aug 02, 2002 2.672 2.672 2.529 2.529 6,959 -0.14(-5.17%)
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.