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

Monarch Casino (NQ: MCRI )

67.09 +0.08 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2012 9.740 9.996 9.703 9.978 22,048 +0.22(+2.25%)
Dec 28, 2012 9.914 10.03 9.703 9.758 18,052 -0.16(-1.66%)
Dec 27, 2012 9.703 10.55 9.648 9.923 42,824 +0.32(+3.34%)
Dec 26, 2012 9.767 9.767 9.461 9.602 47,489 +0.18(+1.94%)
Dec 24, 2012 9.145 9.566 8.953 9.419 32,015 +0.31(+3.42%)
Dec 21, 2012 8.623 9.172 8.550 9.108 143,663 +0.50(+5.85%)
Dec 20, 2012 8.687 8.815 8.467 8.605 106,990 -0.07(-0.84%)
Dec 19, 2012 8.751 8.834 8.568 8.678 28,180 -0.09(-1.04%)
Dec 18, 2012 8.779 8.906 8.257 8.769 30,378 +0.04(+0.42%)
Dec 17, 2012 8.248 8.907 8.248 8.733 30,531 +0.36(+4.26%)
Dec 14, 2012 8.422 8.779 8.303 8.376 6,681 -0.04(-0.44%)
Dec 13, 2012 8.522 8.641 8.358 8.412 8,983 -0.38(-4.37%)
Dec 12, 2012 8.687 9.300 8.568 8.797 31,658 +0.13(+1.48%)
Dec 11, 2012 8.742 8.852 8.486 8.669 20,096 +0.01(+0.11%)
Dec 10, 2012 8.715 8.715 8.458 8.660 6,497 +0.02(+0.21%)
Dec 07, 2012 8.678 8.760 8.239 8.641 23,282 +0.04(+0.43%)
Dec 06, 2012 8.605 8.605 8.504 8.605 2,688 +0.00(+0.00%)
Dec 05, 2012 8.953 8.953 8.550 8.605 12,263 -0.05(-0.53%)
Dec 04, 2012 8.678 8.769 8.293 8.650 12,282 -0.02(-0.21%)
Nov 30, 2012 8.330 8.715 8.330 8.669 55,947 +0.38(+4.53%)
Nov 29, 2012 8.385 8.385 8.129 8.293 23,364 +0.01(+0.11%)
Nov 28, 2012 8.202 8.312 8.083 8.284 13,093 +0.04(+0.44%)
Nov 27, 2012 8.175 8.284 8.175 8.248 12,640 -0.01(-0.11%)
Nov 26, 2012 8.330 8.330 8.019 8.257 17,884 -0.13(-1.53%)
Nov 23, 2012 8.339 8.403 8.229 8.385 7,499 +0.09(+1.10%)
Nov 21, 2012 8.394 8.394 8.147 8.293 3,598 +0.06(+0.78%)
Nov 20, 2012 8.275 8.284 8.138 8.229 8,831 -0.05(-0.66%)
Nov 19, 2012 8.330 8.358 8.202 8.284 16,106 +0.06(+0.78%)
Nov 16, 2012 7.918 8.303 7.918 8.220 20,934 +0.30(+3.82%)
Nov 15, 2012 8.202 8.248 7.827 7.918 25,866 -0.49(-5.77%)
Nov 14, 2012 8.394 8.541 8.312 8.403 16,975 +0.23(+2.80%)
Nov 13, 2012 8.092 8.266 7.918 8.174 8,899 +0.01(+0.11%)
Nov 12, 2012 8.174 8.376 7.900 8.165 5,071 +0.05(+0.56%)
Nov 09, 2012 7.936 8.211 7.936 8.120 7,534 +0.12(+1.49%)
Nov 08, 2012 8.074 8.431 7.836 8.001 17,525 -0.09(-1.13%)
Nov 07, 2012 8.486 8.486 8.074 8.092 19,520 -0.53(-6.16%)
Nov 06, 2012 8.403 8.834 8.330 8.623 68,877 +0.27(+3.29%)
Nov 05, 2012 8.522 8.522 8.055 8.348 23,245 -0.15(-1.72%)
Nov 02, 2012 8.843 8.861 8.472 8.495 27,957 -0.29(-3.33%)
Nov 01, 2012 8.348 8.879 8.348 8.788 35,175 +0.44(+5.26%)
Oct 31, 2012 8.275 8.431 8.266 8.348 13,006 +0.05(+0.66%)
Oct 26, 2012 8.266 8.293 8.293 8.293 4,915 +0.00(+0.00%)
Oct 25, 2012 8.037 8.293 7.955 8.293 39,235 +0.49(+6.34%)
Oct 24, 2012 8.001 8.001 7.607 7.799 4,843 -0.18(-2.29%)
Oct 23, 2012 7.808 8.074 7.735 7.982 27,708 -0.16(-2.02%)
Oct 19, 2012 8.650 8.806 8.083 8.147 25,907 -0.62(-7.10%)
Oct 18, 2012 8.916 8.989 8.651 8.769 25,566 -0.16(-1.74%)
Oct 17, 2012 8.769 9.053 8.696 8.925 13,740 +0.17(+1.99%)
Oct 16, 2012 8.486 8.788 8.293 8.751 15,960 +0.27(+3.24%)
Oct 15, 2012 8.220 8.577 8.083 8.477 16,186 +0.26(+3.12%)
Oct 12, 2012 7.918 8.312 7.918 8.220 16,049 +0.25(+3.10%)
Oct 11, 2012 7.964 7.973 7.909 7.973 3,464 +0.09(+1.16%)
Oct 10, 2012 7.900 7.909 7.726 7.882 10,138 +0.05(+0.58%)
Oct 09, 2012 7.872 8.027 7.753 7.836 13,238 -0.07(-0.93%)
Oct 08, 2012 7.854 8.001 7.799 7.909 7,331 -0.01(-0.12%)
Oct 05, 2012 8.147 8.179 7.836 7.918 22,748 -0.23(-2.81%)
Oct 04, 2012 7.882 8.202 7.882 8.147 10,359 +0.27(+3.49%)
Oct 03, 2012 8.065 8.138 7.534 7.872 15,938 -0.20(-2.49%)
Oct 02, 2012 8.037 8.138 7.753 8.074 10,982 -0.10(-1.23%)
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.