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 (%)
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%)
Apr 01, 2011 9.647 9.978 9.633 9.923 22,245 +0.36(+3.75%)
Mar 31, 2011 9.537 9.564 9.390 9.564 29,346 +0.02(+0.19%)
Mar 30, 2011 9.546 9.546 9.433 9.546 13,685 +0.17(+1.86%)
Mar 29, 2011 9.380 9.426 9.335 9.371 9,826 -0.02(-0.20%)
Mar 28, 2011 9.564 9.564 9.316 9.390 7,356 -0.17(-1.73%)
Mar 25, 2011 9.528 9.666 9.417 9.555 11,846 +0.06(+0.58%)
Mar 24, 2011 9.463 9.555 9.426 9.500 7,526 +0.11(+1.18%)
Mar 23, 2011 9.316 9.426 9.114 9.390 13,070 +0.04(+0.39%)
Mar 22, 2011 9.380 9.408 9.224 9.353 12,014 -0.05(-0.49%)
Mar 21, 2011 9.105 9.408 9.086 9.399 16,521 +0.40(+4.39%)
Mar 18, 2011 9.095 9.169 8.884 9.003 65,628 +0.00(+0.00%)
Mar 17, 2011 9.454 9.454 8.967 9.003 12,686 -0.24(-2.59%)
Mar 16, 2011 9.146 9.307 9.086 9.243 28,783 +0.11(+1.21%)
Mar 15, 2011 8.810 9.197 8.810 9.132 12,945 -0.01(-0.10%)
Mar 14, 2011 8.967 9.169 8.902 9.141 25,169 +0.04(+0.40%)
Mar 11, 2011 9.215 9.259 9.077 9.105 16,454 -0.13(-1.39%)
Mar 10, 2011 9.647 9.758 9.233 9.233 25,892 -0.60(-6.08%)
Mar 09, 2011 9.767 9.886 9.702 9.831 4,096 +0.06(+0.56%)
Mar 08, 2011 9.491 9.868 9.491 9.776 14,404 +0.47(+5.04%)
Mar 07, 2011 9.555 9.555 9.298 9.307 14,307 -0.27(-2.79%)
Mar 04, 2011 9.371 9.574 9.215 9.574 16,776 +0.17(+1.76%)
Mar 03, 2011 9.335 9.408 9.068 9.408 17,348 +0.20(+2.20%)
Mar 02, 2011 9.344 9.344 9.151 9.206 22,439 -0.10(-1.09%)
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.