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 (%)
May 31, 2005 18.93 18.93 18.02 18.40 179,176 +0.11(+0.60%)
May 27, 2005 18.17 18.35 17.72 18.29 105,099 +0.51(+2.88%)
May 26, 2005 17.78 17.94 17.41 17.78 158,388 +0.09(+0.52%)
May 25, 2005 17.82 18.69 17.41 17.69 174,812 -0.25(-1.38%)
May 24, 2005 17.85 18.24 17.58 17.93 143,307 -0.13(-0.71%)
May 23, 2005 18.74 18.74 17.87 18.06 184,256 -0.15(-0.80%)
May 20, 2005 18.01 18.31 17.85 18.21 53,154 +0.21(+1.17%)
May 19, 2005 18.04 18.32 17.58 18.00 155,522 -0.18(-1.01%)
May 18, 2005 17.53 18.30 17.29 18.18 161,767 +0.60(+3.44%)
May 17, 2005 16.99 17.71 16.69 17.58 187,702 +0.75(+4.46%)
May 16, 2005 17.35 17.35 16.40 16.83 289,809 -0.21(-1.24%)
May 13, 2005 17.66 17.67 16.53 17.04 160,455 -0.45(-2.56%)
May 12, 2005 18.58 18.95 17.06 17.49 236,107 -1.10(-5.91%)
May 11, 2005 18.01 18.84 18.01 18.58 186,674 +0.38(+2.11%)
May 10, 2005 17.71 18.84 17.39 18.20 338,132 +0.67(+3.81%)
May 09, 2005 17.41 17.78 17.24 17.53 179,080 +0.11(+0.63%)
May 06, 2005 17.30 17.81 17.07 17.42 127,530 +0.11(+0.63%)
May 05, 2005 18.04 18.13 17.08 17.31 206,529 -0.35(-1.97%)
May 04, 2005 16.87 17.97 16.70 17.66 216,572 +0.92(+5.47%)
May 03, 2005 16.80 17.17 16.57 16.74 140,858 -0.13(-0.76%)
May 02, 2005 16.72 17.13 16.47 16.87 253,963 +0.39(+2.39%)
Apr 29, 2005 16.94 16.96 16.04 16.48 149,540 +0.02(+0.11%)
Apr 28, 2005 17.17 17.33 16.28 16.46 215,854 -0.92(-5.27%)
Apr 27, 2005 17.95 17.95 15.76 17.38 477,046 -0.33(-1.86%)
Apr 26, 2005 16.90 18.25 16.82 17.71 278,453 +0.68(+3.98%)
Apr 25, 2005 16.55 17.11 16.48 17.03 249,841 +0.35(+2.09%)
Apr 22, 2005 16.94 17.27 16.41 16.68 268,423 -0.56(-3.24%)
Apr 21, 2005 19.01 19.01 16.53 17.24 453,287 -1.03(-5.61%)
Apr 20, 2005 18.47 19.04 18.08 18.26 301,645 -0.02(-0.10%)
Apr 19, 2005 18.54 18.72 17.99 18.28 480,631 +0.47(+2.62%)
Apr 18, 2005 15.81 17.94 15.56 17.82 644,857 +1.85(+11.58%)
Apr 15, 2005 16.42 17.20 15.23 15.97 649,898 -0.83(-4.95%)
Apr 14, 2005 20.56 20.56 16.73 16.80 1,813,704 -5.03(-23.03%)
Apr 13, 2005 22.31 22.33 21.56 21.83 189,893 -0.18(-0.83%)
Apr 12, 2005 22.35 22.60 21.08 22.01 410,226 +0.04(+0.17%)
Apr 11, 2005 21.57 22.89 21.45 21.97 874,295 +0.46(+2.13%)
Apr 08, 2005 21.16 22.63 20.87 21.51 1,053,706 +0.74(+3.57%)
Apr 07, 2005 18.60 21.10 18.59 20.77 1,094,042 +2.15(+11.55%)
Apr 06, 2005 19.14 19.14 18.31 18.62 164,218 -0.13(-0.68%)
Apr 05, 2005 18.47 19.08 18.02 18.75 294,951 +0.46(+2.50%)
Apr 04, 2005 18.77 19.22 17.81 18.29 460,015 +0.03(+0.15%)
Apr 01, 2005 18.26 18.41 17.72 18.26 260,825 +0.05(+0.25%)
Mar 31, 2005 17.85 18.29 17.35 18.22 274,113 +9.29(+104.15%)
Mar 30, 2005 8.674 8.933 8.674 8.924 212,370 +0.28(+3.26%)
Mar 29, 2005 9.098 9.098 8.521 8.642 372,399 -0.45(-4.98%)
Mar 28, 2005 9.109 9.384 8.942 9.096 383,276 +0.16(+1.74%)
Mar 24, 2005 8.988 8.988 8.748 8.940 151,172 +0.27(+3.06%)
Mar 23, 2005 9.098 9.098 8.652 8.674 294,822 -0.34(-3.81%)
Mar 22, 2005 8.903 9.247 8.718 9.018 437,171 +0.24(+2.79%)
Mar 21, 2005 8.938 8.983 8.711 8.773 350,332 +0.06(+0.68%)
Mar 18, 2005 8.835 9.011 8.549 8.713 438,296 -0.18(-1.98%)
Mar 17, 2005 8.702 9.013 8.581 8.890 363,497 +0.50(+5.92%)
Mar 16, 2005 8.551 8.574 8.151 8.393 268,830 -0.25(-2.94%)
Mar 15, 2005 8.157 8.766 7.988 8.647 482,722 +0.61(+7.60%)
Mar 14, 2005 7.553 8.210 7.521 8.036 664,583 +0.49(+6.43%)
Mar 11, 2005 7.143 7.825 7.143 7.551 266,786 +0.24(+3.32%)
Mar 10, 2005 7.324 7.491 6.937 7.308 338,083 -0.12(-1.57%)
Mar 09, 2005 8.118 8.118 7.326 7.425 454,838 -0.70(-8.57%)
Mar 08, 2005 8.137 8.217 7.910 8.121 430,572 +0.02(+0.23%)
Mar 07, 2005 8.111 8.137 7.564 8.102 1,288,037 -0.20(-2.37%)
Mar 04, 2005 9.629 9.629 8.082 8.299 2,331,992 -1.27(-13.23%)
Mar 03, 2005 9.514 9.931 9.498 9.565 424,992 +0.06(+0.65%)
Mar 02, 2005 9.075 9.952 9.041 9.503 1,686,024 +0.46(+5.09%)
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.