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 (%)
Feb 29, 2012 9.704 9.732 9.595 9.595 32,783 -0.08(-0.85%)
Feb 28, 2012 9.714 9.759 9.638 9.677 6,966 -0.06(-0.66%)
Feb 27, 2012 9.787 9.805 9.659 9.741 7,945 -0.03(-0.28%)
Feb 24, 2012 9.787 9.833 9.649 9.769 6,264 -0.02(-0.19%)
Feb 23, 2012 9.704 9.860 9.622 9.787 21,282 +0.08(+0.85%)
Feb 22, 2012 9.750 9.897 9.622 9.704 54,884 -0.10(-1.03%)
Feb 21, 2012 10.02 10.02 9.796 9.805 7,519 -0.21(-2.10%)
Feb 17, 2012 10.08 10.08 9.970 10.02 7,779 -0.02(-0.18%)
Feb 16, 2012 9.704 10.06 9.668 10.03 24,551 +0.28(+2.91%)
Feb 15, 2012 9.952 9.952 9.613 9.750 48,372 -0.10(-1.02%)
Feb 14, 2012 9.988 10.02 9.695 9.851 26,138 -0.22(-2.18%)
Feb 13, 2012 10.15 10.19 10.04 10.07 9,817 +0.08(+0.82%)
Feb 10, 2012 9.897 10.07 9.823 9.988 26,951 -0.05(-0.46%)
Feb 09, 2012 10.06 10.13 10.02 10.03 11,285 -0.04(-0.36%)
Feb 08, 2012 10.06 10.16 9.942 10.07 14,359 +0.06(+0.64%)
Feb 07, 2012 9.897 10.19 9.897 10.01 20,694 -0.06(-0.64%)
Feb 06, 2012 10.25 10.36 10.01 10.07 26,092 -0.31(-3.00%)
Feb 03, 2012 10.25 10.44 10.10 10.38 28,744 +0.27(+2.72%)
Feb 02, 2012 10.05 10.23 10.04 10.11 38,424 +0.04(+0.36%)
Feb 01, 2012 9.888 10.09 9.814 10.07 29,348 +0.31(+3.19%)
Jan 31, 2012 9.897 10.03 9.750 9.759 28,046 -0.11(-1.11%)
Jan 30, 2012 9.805 10.03 9.723 9.869 7,126 -0.06(-0.65%)
Jan 27, 2012 9.787 10.06 9.695 9.933 14,547 +0.07(+0.74%)
Jan 26, 2012 9.970 10.06 9.778 9.860 20,282 +0.02(+0.19%)
Jan 25, 2012 9.970 10.06 9.842 9.842 16,986 -0.21(-2.09%)
Jan 24, 2012 9.897 10.10 9.704 10.05 20,456 +0.05(+0.46%)
Jan 23, 2012 10.11 10.16 9.851 10.01 6,818 -0.06(-0.64%)
Jan 20, 2012 9.979 10.17 9.979 10.07 31,053 +0.07(+0.73%)
Jan 19, 2012 9.888 10.08 9.852 9.997 16,650 +0.05(+0.46%)
Jan 18, 2012 9.585 9.961 9.530 9.952 25,106 +0.39(+4.12%)
Jan 17, 2012 9.860 10.02 9.494 9.558 40,445 -0.24(-2.43%)
Jan 13, 2012 9.704 9.906 9.704 9.796 9,008 -0.06(-0.65%)
Jan 12, 2012 9.952 9.952 9.439 9.860 15,882 +0.20(+2.09%)
Jan 11, 2012 9.622 9.869 9.622 9.659 26,096 -0.01(-0.09%)
Jan 10, 2012 9.686 9.695 9.558 9.668 16,942 +0.10(+1.05%)
Jan 09, 2012 9.741 9.741 9.503 9.567 16,407 -0.08(-0.85%)
Jan 06, 2012 9.750 9.787 9.559 9.649 14,169 -0.17(-1.77%)
Jan 05, 2012 9.659 9.842 9.521 9.823 12,222 +0.07(+0.75%)
Jan 04, 2012 9.778 9.906 9.750 9.750 4,076 +0.42(+4.51%)
Dec 30, 2011 9.421 9.503 9.311 9.329 16,588 -0.09(-0.97%)
Dec 29, 2011 9.347 9.558 8.826 9.421 23,315 +0.11(+1.18%)
Dec 28, 2011 9.558 9.558 9.274 9.311 20,232 -0.29(-3.05%)
Dec 27, 2011 9.366 9.732 9.357 9.604 14,933 +0.15(+1.55%)
Dec 23, 2011 9.595 9.631 9.439 9.457 8,896 -0.03(-0.29%)
Dec 21, 2011 9.357 9.659 9.109 9.485 68,817 +0.10(+1.07%)
Dec 20, 2011 9.256 9.384 9.201 9.384 43,701 +0.31(+3.43%)
Dec 19, 2011 9.247 9.338 8.954 9.073 15,240 -0.05(-0.60%)
Dec 16, 2011 9.183 9.247 8.981 9.128 108,464 +0.05(+0.50%)
Dec 15, 2011 9.201 9.201 8.890 9.082 15,703 -0.01(-0.10%)
Dec 14, 2011 8.707 9.201 8.688 9.091 34,582 +0.27(+3.12%)
Dec 13, 2011 9.210 9.210 8.743 8.816 13,965 -0.28(-3.12%)
Dec 12, 2011 9.054 9.173 8.863 9.100 19,423 +0.03(+0.30%)
Dec 09, 2011 8.661 9.146 8.542 9.073 22,265 +0.47(+5.43%)
Dec 08, 2011 9.045 9.045 8.386 8.606 40,683 -0.58(-6.28%)
Dec 07, 2011 9.009 9.210 8.926 9.183 24,919 +0.13(+1.42%)
Dec 06, 2011 8.935 9.146 8.679 9.054 14,615 +0.08(+0.92%)
Dec 05, 2011 8.862 8.981 8.707 8.972 16,806 +0.27(+3.05%)
Dec 02, 2011 8.725 8.826 8.450 8.707 7,083 +0.15(+1.71%)
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.