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

Monarch Casino (NQ: MCRI )

67.01 -0.01 (-0.01%)
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 (%)
Oct 29, 2010 10.51 10.63 10.16 10.57 36,955 +0.02(+0.17%)
Oct 28, 2010 10.57 10.67 10.52 10.55 8,927 +0.11(+1.05%)
Oct 27, 2010 10.69 10.72 10.12 10.44 18,455 -0.42(-3.88%)
Oct 25, 2010 10.75 10.96 10.62 10.87 15,570 +0.18(+1.71%)
Oct 22, 2010 10.53 10.68 10.51 10.68 7,995 +0.17(+1.65%)
Oct 21, 2010 10.67 11.02 10.07 10.51 37,756 -0.14(-1.29%)
Oct 20, 2010 10.96 10.96 10.55 10.65 26,739 -0.21(-1.94%)
Oct 19, 2010 10.98 11.34 10.74 10.86 25,934 -0.38(-3.36%)
Oct 18, 2010 11.10 11.43 11.09 11.23 23,773 +0.19(+1.76%)
Oct 15, 2010 11.34 11.34 10.98 11.04 31,386 -0.05(-0.41%)
Oct 14, 2010 11.07 11.37 10.89 11.09 45,478 +0.15(+1.34%)
Oct 13, 2010 10.74 11.00 10.62 10.94 21,312 +0.24(+2.23%)
Oct 12, 2010 10.26 10.77 10.25 10.70 18,065 +0.39(+3.82%)
Oct 11, 2010 10.88 10.88 10.31 10.31 33,468 -0.56(-5.14%)
Oct 08, 2010 10.58 10.94 10.49 10.87 23,794 +0.43(+4.12%)
Oct 07, 2010 10.41 10.56 10.29 10.44 15,795 -0.02(-0.18%)
Oct 06, 2010 10.48 10.52 10.27 10.45 29,679 -0.08(-0.78%)
Oct 05, 2010 10.33 10.55 10.26 10.54 20,898 +0.38(+3.69%)
Oct 04, 2010 10.17 10.30 10.12 10.16 15,123 +0.01(+0.09%)
Oct 01, 2010 10.27 10.29 10.02 10.15 46,611 -0.12(-1.16%)
Sep 30, 2010 10.24 10.29 9.978 10.27 25,673 +0.07(+0.72%)
Sep 29, 2010 10.20 10.22 9.950 10.20 15,581 -0.07(-0.71%)
Sep 28, 2010 10.07 10.29 9.969 10.27 24,652 +0.19(+1.91%)
Sep 27, 2010 9.657 10.08 9.630 10.08 43,349 +0.43(+4.46%)
Sep 24, 2010 9.749 9.749 9.502 9.648 19,541 +0.08(+0.86%)
Sep 23, 2010 9.639 9.795 9.520 9.566 26,937 -0.20(-2.06%)
Sep 22, 2010 9.639 9.786 9.584 9.767 19,066 +0.05(+0.57%)
Sep 21, 2010 9.685 9.795 9.575 9.712 13,705 -0.06(-0.66%)
Sep 20, 2010 9.731 9.795 9.439 9.776 28,979 +0.05(+0.47%)
Sep 17, 2010 9.831 9.831 9.520 9.731 28,834 +0.15(+1.53%)
Sep 15, 2010 9.474 9.657 9.474 9.584 82,880 +0.04(+0.38%)
Sep 14, 2010 9.438 9.758 9.355 9.548 32,084 +0.11(+1.16%)
Sep 13, 2010 9.300 9.493 9.273 9.438 12,557 +0.19(+2.08%)
Sep 10, 2010 9.255 9.319 9.191 9.245 5,594 -0.02(-0.20%)
Sep 09, 2010 9.529 9.529 9.209 9.264 4,603 -0.07(-0.78%)
Sep 08, 2010 9.191 9.511 9.181 9.337 14,316 +0.16(+1.80%)
Sep 07, 2010 9.520 9.520 9.154 9.172 13,423 -0.38(-4.02%)
Sep 03, 2010 9.657 9.740 9.392 9.557 17,429 +0.05(+0.58%)
Sep 02, 2010 9.181 9.639 9.099 9.502 48,647 +0.23(+2.47%)
Sep 01, 2010 8.888 9.273 8.660 9.273 27,403 +0.56(+6.41%)
Aug 31, 2010 8.678 8.806 8.522 8.715 21,132 +0.05(+0.63%)
Aug 30, 2010 9.044 9.154 8.632 8.660 21,055 -0.46(-5.02%)
Aug 27, 2010 8.962 9.145 8.779 9.117 17,075 +0.31(+3.53%)
Aug 26, 2010 9.154 9.236 8.797 8.806 14,926 -0.43(-4.66%)
Aug 25, 2010 8.605 9.255 8.605 9.236 15,410 +0.54(+6.21%)
Aug 24, 2010 8.751 8.907 8.467 8.696 40,968 -0.14(-1.55%)
Aug 23, 2010 9.355 9.355 8.806 8.834 25,308 -0.48(-5.11%)
Aug 20, 2010 9.209 9.374 8.925 9.310 41,426 +0.09(+0.99%)
Aug 19, 2010 9.932 9.932 9.218 9.218 43,831 -0.80(-7.95%)
Aug 18, 2010 9.602 10.07 9.291 10.01 44,884 +0.43(+4.49%)
Aug 17, 2010 9.227 9.657 9.209 9.584 19,222 +0.50(+5.54%)
Aug 16, 2010 9.245 9.401 8.943 9.081 31,323 -0.20(-2.17%)
Aug 13, 2010 9.474 9.703 9.245 9.282 33,757 -0.26(-2.69%)
Aug 12, 2010 9.364 9.685 9.364 9.538 55,597 -0.05(-0.57%)
Aug 11, 2010 9.740 10.03 9.429 9.593 83,121 -0.36(-3.59%)
Aug 10, 2010 9.905 10.07 9.676 9.950 43,470 -0.06(-0.64%)
Aug 09, 2010 9.987 10.06 9.612 10.01 26,070 +0.16(+1.67%)
Aug 06, 2010 9.813 10.06 9.511 9.850 31,201 -0.05(-0.55%)
Aug 05, 2010 10.31 10.31 9.905 9.905 12,669 -0.59(-5.58%)
Aug 04, 2010 10.41 10.71 10.34 10.49 42,398 +0.18(+1.78%)
Aug 03, 2010 9.859 10.75 9.740 10.31 178,318 +0.42(+4.26%)
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.