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

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 8.349 8.368 8.020 8.368 82,753 +0.23(+2.81%)
Jun 28, 2012 8.075 8.258 7.956 8.139 69,407 -0.05(-0.67%)
Jun 27, 2012 8.075 8.249 8.038 8.194 42,512 +0.18(+2.29%)
Jun 26, 2012 8.020 8.322 7.786 8.011 75,646 +0.04(+0.46%)
Jun 25, 2012 7.892 8.111 7.892 7.974 142,746 -0.04(-0.46%)
Jun 22, 2012 7.992 8.249 7.928 8.011 126,839 +0.05(+0.69%)
Jun 21, 2012 8.029 8.029 7.709 7.956 53,507 -0.05(-0.57%)
Jun 20, 2012 7.992 8.157 7.910 8.002 72,040 -0.04(-0.46%)
Jun 19, 2012 7.947 8.102 7.883 8.038 36,960 +0.11(+1.39%)
Jun 18, 2012 7.992 8.047 7.837 7.928 17,934 -0.10(-1.25%)
Jun 15, 2012 7.983 8.066 7.782 8.029 42,253 +0.11(+1.39%)
Jun 14, 2012 7.722 7.974 7.709 7.919 19,953 +0.25(+3.22%)
Jun 13, 2012 7.663 7.873 7.635 7.672 26,327 +0.06(+0.84%)
Jun 12, 2012 8.148 8.148 7.516 7.608 67,340 -0.45(-5.57%)
Jun 11, 2012 8.404 8.404 8.020 8.057 33,915 -0.18(-2.22%)
Jun 08, 2012 8.285 8.386 8.157 8.240 21,265 -0.04(-0.44%)
Jun 07, 2012 8.569 8.569 8.185 8.276 17,554 -0.13(-1.53%)
Jun 06, 2012 8.276 8.542 8.276 8.404 44,904 +0.15(+1.77%)
Jun 05, 2012 8.285 8.505 8.157 8.258 29,716 -0.10(-1.20%)
Jun 04, 2012 8.249 8.377 8.249 8.359 18,186 +0.19(+2.35%)
Jun 01, 2012 8.267 8.368 8.157 8.166 29,311 -0.32(-3.78%)
May 31, 2012 8.468 8.514 8.423 8.487 19,355 +0.03(+0.32%)
May 30, 2012 8.505 8.551 8.459 8.459 12,670 -0.13(-1.49%)
May 29, 2012 8.652 8.757 8.478 8.588 8,352 +0.03(+0.32%)
May 25, 2012 8.560 8.789 8.468 8.560 23,490 +0.04(+0.43%)
May 24, 2012 8.423 8.533 8.423 8.523 11,999 +0.13(+1.53%)
May 23, 2012 8.240 8.404 8.240 8.395 17,044 +0.13(+1.55%)
May 22, 2012 8.642 8.725 8.258 8.267 27,525 -0.41(-4.75%)
May 21, 2012 8.514 8.693 8.368 8.679 18,006 +0.23(+2.71%)
May 18, 2012 8.377 8.523 8.377 8.450 37,670 +0.03(+0.33%)
May 17, 2012 8.496 8.496 8.354 8.423 22,663 -0.03(-0.33%)
May 16, 2012 8.551 8.551 8.414 8.450 16,334 -0.02(-0.22%)
May 15, 2012 8.468 8.615 8.459 8.468 6,461 +0.03(+0.33%)
May 14, 2012 8.588 8.588 8.414 8.441 20,034 -0.29(-3.35%)
May 11, 2012 8.679 8.780 8.652 8.734 15,757 +0.14(+1.60%)
May 10, 2012 8.560 8.642 8.488 8.597 5,817 +0.13(+1.51%)
May 09, 2012 8.377 8.569 8.377 8.468 8,124 -0.05(-0.54%)
May 08, 2012 8.459 8.578 8.441 8.514 12,582 +0.03(+0.32%)
May 07, 2012 8.459 8.578 8.459 8.487 13,064 +0.04(+0.43%)
May 04, 2012 8.670 8.697 8.441 8.450 16,459 -0.24(-2.74%)
May 03, 2012 8.725 8.779 8.551 8.688 40,749 -0.09(-1.04%)
May 02, 2012 8.597 8.780 8.442 8.780 45,631 +0.11(+1.27%)
May 01, 2012 8.926 9.054 8.588 8.670 34,353 -0.19(-2.17%)
Apr 30, 2012 9.027 9.100 8.853 8.862 17,269 -0.27(-3.01%)
Apr 27, 2012 9.064 9.155 8.899 9.137 17,602 +0.03(+0.30%)
Apr 26, 2012 8.926 9.155 8.926 9.109 22,604 +0.13(+1.43%)
Apr 25, 2012 9.164 9.238 8.935 8.981 27,118 -0.08(-0.91%)
Apr 24, 2012 8.963 9.086 8.908 9.064 20,398 +0.08(+0.92%)
Apr 23, 2012 8.981 9.118 8.954 8.981 28,390 -0.19(-2.10%)
Apr 20, 2012 9.283 9.320 9.082 9.173 22,052 +0.05(+0.50%)
Apr 19, 2012 9.366 9.430 8.908 9.128 49,578 -0.31(-3.30%)
Apr 18, 2012 9.118 9.466 8.981 9.439 46,854 +0.30(+3.25%)
Apr 17, 2012 9.219 9.357 9.118 9.141 11,762 +0.04(+0.45%)
Apr 16, 2012 9.146 9.210 8.990 9.100 6,748 -0.01(-0.10%)
Apr 13, 2012 9.338 9.338 9.045 9.109 14,537 -0.27(-2.83%)
Apr 12, 2012 9.146 9.503 9.073 9.375 17,227 +0.24(+2.61%)
Apr 11, 2012 8.853 9.256 8.844 9.137 20,680 +0.39(+4.50%)
Apr 10, 2012 8.981 8.981 8.707 8.743 35,548 -0.27(-3.05%)
Apr 09, 2012 9.064 9.192 8.926 9.018 74,155 -0.23(-2.48%)
Apr 05, 2012 9.302 9.357 9.201 9.247 10,288 -0.05(-0.59%)
Apr 04, 2012 9.439 9.585 9.228 9.302 25,996 -0.23(-2.40%)
Apr 03, 2012 9.769 9.769 9.439 9.530 42,995 -0.16(-1.61%)
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.