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 (%)
May 28, 2010 10.89 10.88 10.44 10.60 37,478 -0.29(-2.69%)
May 27, 2010 10.36 10.96 10.22 10.89 34,684 +0.78(+7.69%)
May 26, 2010 10.07 10.31 9.950 10.12 50,819 +0.10(+1.01%)
May 25, 2010 10.10 10.30 9.630 10.01 67,343 -0.35(-3.36%)
May 24, 2010 10.51 10.77 10.33 10.36 23,410 -0.01(-0.09%)
May 21, 2010 10.07 10.49 9.859 10.37 40,137 +0.10(+0.98%)
May 20, 2010 10.41 10.76 10.23 10.27 38,414 -0.75(-6.81%)
May 19, 2010 11.15 11.17 10.85 11.02 21,963 -0.16(-1.39%)
May 18, 2010 11.31 11.42 11.11 11.18 40,849 -0.11(-0.97%)
May 17, 2010 11.21 11.31 10.91 11.29 39,179 +0.15(+1.32%)
May 14, 2010 11.16 11.19 10.78 11.14 34,957 -0.03(-0.25%)
May 13, 2010 10.94 11.18 10.87 11.17 50,760 +0.16(+1.41%)
May 12, 2010 10.77 11.01 10.65 11.01 69,381 +0.16(+1.52%)
May 11, 2010 10.37 11.03 9.438 10.85 54,644 +0.44(+4.22%)
May 10, 2010 10.02 10.60 9.955 10.41 66,959 +0.59(+5.96%)
May 07, 2010 10.03 10.66 9.603 9.822 138,529 -0.34(-3.33%)
May 06, 2010 10.95 11.09 9.959 10.16 48,446 -0.83(-7.58%)
May 05, 2010 10.82 11.22 10.61 10.99 32,425 +0.14(+1.26%)
May 04, 2010 11.04 11.10 10.77 10.86 36,946 -0.40(-3.58%)
May 03, 2010 10.71 11.28 10.46 11.26 40,504 +0.60(+5.67%)
Apr 30, 2010 11.19 11.24 10.61 10.66 54,200 -0.49(-4.35%)
Apr 29, 2010 11.00 11.21 10.91 11.14 54,854 +0.11(+1.00%)
Apr 28, 2010 10.72 11.05 10.57 11.03 104,422 +0.56(+5.33%)
Apr 27, 2010 10.76 10.85 10.12 10.47 64,158 -0.38(-3.46%)
Apr 26, 2010 10.72 11.06 10.72 10.85 35,083 +0.15(+1.37%)
Apr 23, 2010 10.12 10.96 10.12 10.70 72,020 +0.49(+4.75%)
Apr 22, 2010 9.758 10.51 9.758 10.22 102,103 +0.92(+9.84%)
Apr 21, 2010 8.953 9.419 8.852 9.300 67,956 +0.31(+3.46%)
Apr 20, 2010 8.550 8.989 8.550 8.989 23,866 +0.45(+5.25%)
Apr 19, 2010 8.559 8.779 8.495 8.541 42,012 -0.05(-0.64%)
Apr 16, 2010 8.715 8.888 8.541 8.596 58,024 -0.12(-1.37%)
Apr 15, 2010 8.888 8.888 8.660 8.715 28,843 -0.16(-1.75%)
Apr 14, 2010 8.678 8.907 8.623 8.870 30,054 +0.34(+3.97%)
Apr 13, 2010 8.449 8.650 8.449 8.531 10,118 +0.05(+0.54%)
Apr 12, 2010 8.467 8.596 8.312 8.486 13,282 -0.04(-0.43%)
Apr 09, 2010 8.376 8.669 8.101 8.522 41,297 +0.15(+1.75%)
Apr 08, 2010 8.156 8.522 8.055 8.376 25,805 +0.11(+1.33%)
Apr 07, 2010 8.174 8.394 8.129 8.266 24,670 +0.05(+0.67%)
Apr 06, 2010 8.257 8.503 8.037 8.211 20,017 -0.07(-0.88%)
Apr 05, 2010 8.046 8.415 8.046 8.284 27,297 +0.25(+3.08%)
Apr 01, 2010 7.891 8.037 8.037 8.037 22,285 +0.26(+3.29%)
Mar 31, 2010 8.055 8.174 7.781 7.781 25,370 -0.33(-4.06%)
Mar 30, 2010 8.147 8.229 8.065 8.110 15,805 +0.00(+0.00%)
Mar 29, 2010 8.531 8.531 7.991 8.110 52,532 -0.38(-4.42%)
Mar 26, 2010 8.440 8.779 8.440 8.486 36,610 +0.05(+0.65%)
Mar 25, 2010 8.513 8.760 8.394 8.431 37,182 -0.04(-0.43%)
Mar 24, 2010 8.568 8.632 8.467 8.467 22,160 -0.11(-1.28%)
Mar 23, 2010 8.486 8.660 8.404 8.577 35,440 +0.14(+1.63%)
Mar 22, 2010 7.872 8.458 7.616 8.440 42,069 +0.53(+6.71%)
Mar 19, 2010 7.735 7.918 7.580 7.909 112,265 +0.24(+3.10%)
Mar 18, 2010 7.534 7.845 7.534 7.671 26,034 +0.16(+2.07%)
Mar 17, 2010 7.277 7.552 7.277 7.515 163,226 +0.27(+3.79%)
Mar 16, 2010 7.232 7.277 7.049 7.241 24,951 -0.01(-0.13%)
Mar 15, 2010 7.222 7.314 7.140 7.250 102,374 -0.05(-0.63%)
Mar 12, 2010 7.543 7.543 7.213 7.296 30,178 -0.02(-0.25%)
Mar 11, 2010 7.470 7.579 7.222 7.314 71,564 -0.24(-3.15%)
Mar 10, 2010 7.634 7.808 7.241 7.552 58,185 -0.10(-1.32%)
Mar 09, 2010 7.653 7.790 7.552 7.653 60,497 -0.05(-0.71%)
Mar 08, 2010 7.671 7.836 7.634 7.708 24,905 +0.07(+0.96%)
Mar 05, 2010 7.287 7.717 7.168 7.634 52,114 +0.37(+5.04%)
Mar 04, 2010 7.140 7.341 7.140 7.268 43,822 +0.13(+1.79%)
Mar 03, 2010 7.094 7.204 6.994 7.140 42,710 +0.07(+1.04%)
Mar 02, 2010 6.966 7.067 6.884 7.067 42,799 +0.22(+3.21%)
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.