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 (%)
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%)
May 03, 2010 10.76 11.33 10.51 11.31 40,322 +0.61(+5.67%)
Apr 30, 2010 11.24 11.29 10.66 10.70 53,956 -0.49(-4.35%)
Apr 29, 2010 11.05 11.26 10.96 11.19 54,606 +0.11(+1.00%)
Apr 28, 2010 10.77 11.10 10.62 11.08 103,952 +0.56(+5.33%)
Apr 27, 2010 10.80 10.90 10.17 10.52 63,869 -0.38(-3.46%)
Apr 26, 2010 10.77 11.11 10.77 10.90 34,925 +0.15(+1.37%)
Apr 23, 2010 10.16 11.01 10.16 10.75 71,695 +0.49(+4.75%)
Apr 22, 2010 9.802 10.56 9.802 10.26 101,643 +0.92(+9.84%)
Apr 21, 2010 8.993 9.462 8.892 9.342 67,650 +0.31(+3.46%)
Apr 20, 2010 8.588 9.030 8.588 9.030 23,758 +0.45(+5.25%)
Apr 19, 2010 8.598 8.818 8.533 8.579 41,823 -0.06(-0.64%)
Apr 16, 2010 8.754 8.929 8.579 8.634 57,762 -0.12(-1.37%)
Apr 15, 2010 8.929 8.929 8.699 8.754 28,713 -0.16(-1.75%)
Apr 14, 2010 8.717 8.947 8.662 8.910 29,919 +0.34(+3.97%)
Apr 13, 2010 8.487 8.690 8.487 8.570 10,072 +0.05(+0.54%)
Apr 12, 2010 8.506 8.634 8.349 8.524 13,222 -0.04(-0.43%)
Apr 09, 2010 8.414 8.708 8.138 8.561 41,110 +0.15(+1.75%)
Apr 08, 2010 8.193 8.561 8.092 8.414 25,689 +0.11(+1.33%)
Apr 07, 2010 8.211 8.432 8.165 8.303 24,559 +0.06(+0.67%)
Apr 06, 2010 8.294 8.542 8.074 8.248 19,927 -0.07(-0.88%)
Apr 05, 2010 8.083 8.453 8.083 8.322 27,174 +0.25(+3.08%)
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.