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, 2011 9.564 9.610 9.390 9.601 18,595 +0.07(+0.77%)
Jun 29, 2011 9.951 9.960 9.472 9.528 61,411 -0.42(-4.25%)
Jun 28, 2011 9.298 10.01 9.252 9.951 40,435 +0.72(+7.77%)
Jun 27, 2011 9.233 9.316 8.865 9.233 54,101 -0.06(-0.59%)
Jun 24, 2011 8.847 9.290 8.626 9.289 304,970 +0.40(+4.45%)
Jun 23, 2011 8.626 8.893 8.406 8.893 30,845 +0.15(+1.68%)
Jun 22, 2011 8.939 9.017 8.746 8.746 10,992 -0.24(-2.66%)
Jun 21, 2011 9.049 9.224 8.819 8.985 23,480 +0.05(+0.51%)
Jun 20, 2011 8.902 8.976 8.700 8.939 11,329 +0.15(+1.67%)
Jun 17, 2011 8.783 8.893 8.755 8.792 39,343 +0.08(+0.95%)
Jun 16, 2011 8.571 8.737 8.562 8.709 10,030 +0.07(+0.85%)
Jun 15, 2011 8.553 8.728 8.452 8.636 18,122 -0.02(-0.21%)
Jun 14, 2011 8.617 8.682 8.452 8.654 12,602 +0.17(+2.06%)
Jun 13, 2011 8.636 8.672 8.461 8.479 12,938 -0.09(-1.07%)
Jun 10, 2011 8.636 8.810 8.571 8.571 29,641 -0.07(-0.85%)
Jun 09, 2011 8.571 8.728 8.406 8.645 18,727 +0.17(+2.06%)
Jun 08, 2011 8.332 8.599 8.332 8.470 30,699 +0.09(+1.10%)
Jun 07, 2011 8.277 8.470 8.277 8.378 22,188 +0.18(+2.24%)
Jun 06, 2011 8.268 8.488 8.065 8.194 40,718 -0.12(-1.44%)
Jun 03, 2011 8.222 8.571 8.222 8.314 50,642 +0.04(+0.44%)
May 24, 2011 8.571 8.608 8.277 8.277 42,131 -0.22(-2.60%)
May 23, 2011 8.534 8.865 8.461 8.498 45,790 -0.27(-3.04%)
May 20, 2011 8.810 8.893 8.663 8.764 48,201 -0.11(-1.24%)
May 19, 2011 8.957 8.957 8.801 8.875 31,704 +0.02(+0.21%)
May 18, 2011 8.911 8.929 8.792 8.856 74,956 -0.04(-0.41%)
May 17, 2011 9.132 9.215 8.865 8.893 63,443 -0.30(-3.30%)
May 16, 2011 9.344 9.472 9.178 9.197 47,186 -0.25(-2.63%)
May 13, 2011 9.408 9.472 9.380 9.445 30,485 +0.06(+0.59%)
May 12, 2011 9.335 9.472 9.335 9.390 10,363 -0.02(-0.20%)
May 11, 2011 9.638 9.684 9.408 9.408 15,629 -0.24(-2.48%)
May 10, 2011 9.426 9.647 9.399 9.647 28,724 +0.32(+3.45%)
May 09, 2011 9.445 9.445 9.256 9.325 21,863 -0.11(-1.17%)
May 06, 2011 9.776 9.776 9.417 9.436 19,019 -0.15(-1.54%)
May 05, 2011 9.794 9.895 9.555 9.583 14,505 -0.29(-2.89%)
May 04, 2011 10.02 10.06 9.831 9.868 19,102 -0.14(-1.38%)
May 03, 2011 10.29 10.29 9.905 10.01 17,171 -0.30(-2.94%)
May 02, 2011 10.39 10.56 10.31 10.31 9,391 -0.23(-2.18%)
Apr 29, 2011 10.63 10.81 10.51 10.54 15,079 -0.05(-0.43%)
Apr 28, 2011 10.47 10.59 10.43 10.59 7,713 +0.12(+1.14%)
Apr 27, 2011 10.31 10.48 10.31 10.47 7,684 +0.14(+1.34%)
Apr 26, 2011 10.14 10.34 10.14 10.33 7,226 +0.21(+2.09%)
Apr 25, 2011 9.997 10.13 9.969 10.12 16,011 +0.07(+0.73%)
Apr 21, 2011 10.46 10.46 9.656 10.04 23,217 -0.22(-2.15%)
Apr 20, 2011 9.997 10.34 9.997 10.26 15,922 +0.20(+2.01%)
Apr 19, 2011 10.16 10.20 10.01 10.06 8,089 -0.02(-0.18%)
Apr 18, 2011 10.11 10.27 10.07 10.08 8,341 -0.24(-2.32%)
Apr 15, 2011 10.14 10.35 10.14 10.32 13,258 +0.15(+1.45%)
Apr 14, 2011 10.08 10.18 10.03 10.17 8,864 -0.04(-0.41%)
Apr 13, 2011 10.31 10.31 10.19 10.21 14,518 +0.03(+0.32%)
Apr 12, 2011 10.42 10.42 10.17 10.18 17,439 -0.02(-0.18%)
Apr 11, 2011 10.43 10.43 10.16 10.20 10,065 -0.22(-2.12%)
Apr 08, 2011 10.83 10.83 10.36 10.42 19,513 -0.34(-3.16%)
Apr 07, 2011 10.31 10.81 10.31 10.76 41,023 +0.44(+4.28%)
Apr 06, 2011 10.07 10.35 10.07 10.32 13,601 +0.19(+1.91%)
Apr 05, 2011 9.813 10.13 9.804 10.13 11,607 +0.25(+2.51%)
Apr 04, 2011 9.997 10.01 9.767 9.877 7,184 -0.05(-0.46%)
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.