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 24, 2011 8.531 8.568 8.239 8.239 42,327 -0.22(-2.60%)
May 23, 2011 8.495 8.824 8.422 8.458 46,003 -0.27(-3.04%)
May 20, 2011 8.769 8.852 8.623 8.724 48,426 -0.11(-1.24%)
May 19, 2011 8.916 8.916 8.760 8.834 31,851 +0.02(+0.21%)
May 18, 2011 8.870 8.888 8.751 8.815 75,305 -0.04(-0.41%)
May 17, 2011 9.090 9.172 8.824 8.852 63,738 -0.30(-3.30%)
May 16, 2011 9.300 9.428 9.136 9.154 47,405 -0.25(-2.63%)
May 13, 2011 9.364 9.429 9.337 9.401 30,627 +0.05(+0.59%)
May 12, 2011 9.291 9.429 9.291 9.346 10,411 -0.02(-0.20%)
May 11, 2011 9.593 9.639 9.364 9.364 15,702 -0.24(-2.48%)
May 10, 2011 9.383 9.602 9.355 9.602 28,858 +0.32(+3.45%)
May 09, 2011 9.401 9.401 9.213 9.282 21,965 -0.11(-1.17%)
May 06, 2011 9.731 9.731 9.374 9.392 19,107 -0.15(-1.54%)
May 05, 2011 9.749 9.850 9.511 9.538 14,572 -0.28(-2.89%)
May 04, 2011 9.969 10.01 9.786 9.822 19,191 -0.14(-1.38%)
May 03, 2011 10.24 10.24 9.859 9.959 17,251 -0.30(-2.94%)
May 02, 2011 10.34 10.51 10.26 10.26 9,435 -0.23(-2.18%)
Apr 29, 2011 10.58 10.76 10.46 10.49 15,149 -0.05(-0.43%)
Apr 28, 2011 10.42 10.54 10.38 10.54 7,749 +0.12(+1.14%)
Apr 27, 2011 10.26 10.44 10.26 10.42 7,720 +0.14(+1.34%)
Apr 26, 2011 10.10 10.29 10.10 10.28 7,260 +0.21(+2.09%)
Apr 25, 2011 9.950 10.09 9.923 10.07 16,085 +0.07(+0.73%)
Apr 21, 2011 10.41 10.41 9.612 9.996 23,325 -0.22(-2.15%)
Apr 20, 2011 9.950 10.29 9.950 10.22 15,996 +0.20(+2.01%)
Apr 19, 2011 10.12 10.15 9.959 10.01 8,127 -0.02(-0.18%)
Apr 18, 2011 10.06 10.22 10.02 10.03 8,380 -0.24(-2.32%)
Apr 15, 2011 10.10 10.30 10.10 10.27 13,319 +0.15(+1.45%)
Apr 14, 2011 10.03 10.13 9.987 10.12 8,905 -0.04(-0.40%)
Apr 13, 2011 10.26 10.26 10.14 10.17 14,586 +0.03(+0.32%)
Apr 12, 2011 10.37 10.37 10.12 10.13 17,520 -0.02(-0.18%)
Apr 11, 2011 10.38 10.38 10.12 10.15 10,112 -0.22(-2.12%)
Apr 08, 2011 10.78 10.78 10.32 10.37 19,604 -0.34(-3.16%)
Apr 07, 2011 10.26 10.76 10.26 10.71 41,213 +0.44(+4.28%)
Apr 06, 2011 10.02 10.30 10.02 10.27 13,665 +0.19(+1.91%)
Apr 05, 2011 9.767 10.08 9.758 10.08 11,661 +0.25(+2.51%)
Apr 04, 2011 9.950 9.959 9.721 9.831 7,217 -0.05(-0.46%)
Apr 01, 2011 9.602 9.932 9.589 9.877 22,348 +0.36(+3.75%)
Mar 31, 2011 9.493 9.520 9.346 9.520 29,483 +0.02(+0.19%)
Mar 30, 2011 9.502 9.502 9.389 9.502 13,749 +0.17(+1.86%)
Mar 29, 2011 9.337 9.383 9.291 9.328 9,872 -0.02(-0.20%)
Mar 28, 2011 9.520 9.520 9.273 9.346 7,390 -0.16(-1.73%)
Mar 25, 2011 9.483 9.621 9.374 9.511 11,901 +0.05(+0.58%)
Mar 24, 2011 9.419 9.511 9.383 9.456 7,561 +0.11(+1.18%)
Mar 23, 2011 9.273 9.383 9.072 9.346 13,130 +0.04(+0.39%)
Mar 22, 2011 9.337 9.364 9.181 9.310 12,070 -0.05(-0.49%)
Mar 21, 2011 9.062 9.364 9.044 9.355 16,598 +0.39(+4.39%)
Mar 18, 2011 9.053 9.126 8.843 8.962 65,934 +0.00(+0.00%)
Mar 17, 2011 9.410 9.410 8.925 8.962 12,745 -0.24(-2.59%)
Mar 16, 2011 9.104 9.264 9.044 9.200 28,917 +0.11(+1.21%)
Mar 15, 2011 8.769 9.154 8.769 9.090 13,005 -0.01(-0.10%)
Mar 14, 2011 8.925 9.126 8.861 9.099 25,286 +0.04(+0.40%)
Mar 11, 2011 9.172 9.216 9.035 9.062 16,530 -0.13(-1.39%)
Mar 10, 2011 9.602 9.712 9.191 9.191 26,012 -0.60(-6.08%)
Mar 09, 2011 9.721 9.840 9.657 9.786 4,115 +0.05(+0.56%)
Mar 08, 2011 9.447 9.822 9.447 9.731 14,471 +0.47(+5.04%)
Mar 07, 2011 9.511 9.511 9.255 9.264 14,374 -0.27(-2.79%)
Mar 04, 2011 9.328 9.529 9.172 9.529 16,855 +0.16(+1.76%)
Mar 03, 2011 9.291 9.364 9.026 9.364 17,429 +0.20(+2.20%)
Mar 02, 2011 9.300 9.300 9.108 9.163 22,544 -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.