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

Monarch Casino (NQ: MCRI )

66.79 -0.18 (-0.27%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 3, 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 8.533 8.569 8.240 8.240 42,321 -0.22(-2.60%)
May 23, 2011 8.496 8.826 8.423 8.459 45,997 -0.27(-3.04%)
May 20, 2011 8.771 8.853 8.624 8.725 48,419 -0.11(-1.24%)
May 19, 2011 8.917 8.917 8.761 8.835 31,847 +0.02(+0.21%)
May 18, 2011 8.871 8.889 8.752 8.816 75,295 -0.04(-0.41%)
May 17, 2011 9.091 9.173 8.826 8.853 63,730 -0.30(-3.30%)
May 16, 2011 9.302 9.430 9.137 9.155 47,399 -0.25(-2.63%)
May 13, 2011 9.366 9.430 9.338 9.402 30,623 +0.05(+0.59%)
May 12, 2011 9.292 9.430 9.292 9.347 10,410 -0.02(-0.20%)
May 11, 2011 9.595 9.640 9.366 9.366 15,700 -0.24(-2.48%)
May 10, 2011 9.384 9.604 9.357 9.604 28,854 +0.32(+3.45%)
May 09, 2011 9.402 9.402 9.215 9.283 21,962 -0.11(-1.17%)
May 06, 2011 9.732 9.732 9.375 9.393 19,105 -0.15(-1.54%)
May 05, 2011 9.750 9.851 9.512 9.540 14,571 -0.28(-2.89%)
May 04, 2011 9.970 10.02 9.787 9.823 19,189 -0.14(-1.38%)
May 03, 2011 10.24 10.24 9.860 9.961 17,249 -0.30(-2.94%)
May 02, 2011 10.35 10.51 10.26 10.26 9,434 -0.23(-2.18%)
Apr 29, 2011 10.58 10.76 10.46 10.49 15,147 -0.05(-0.43%)
Apr 28, 2011 10.42 10.54 10.38 10.54 7,748 +0.12(+1.14%)
Apr 27, 2011 10.26 10.44 10.26 10.42 7,719 +0.14(+1.34%)
Apr 26, 2011 10.10 10.29 10.10 10.28 7,259 +0.21(+2.09%)
Apr 25, 2011 9.952 10.09 9.924 10.07 16,083 +0.07(+0.73%)
Apr 21, 2011 10.41 10.41 9.613 9.997 23,322 -0.22(-2.15%)
Apr 20, 2011 9.952 10.29 9.952 10.22 15,994 +0.20(+2.01%)
Apr 19, 2011 10.12 10.15 9.961 10.02 8,126 -0.02(-0.18%)
Apr 18, 2011 10.06 10.23 10.02 10.03 8,378 -0.24(-2.32%)
Apr 15, 2011 10.10 10.30 10.10 10.27 13,318 +0.15(+1.45%)
Apr 14, 2011 10.03 10.13 9.988 10.13 8,904 -0.04(-0.41%)
Apr 13, 2011 10.26 10.26 10.14 10.17 14,584 +0.03(+0.32%)
Apr 12, 2011 10.37 10.37 10.13 10.13 17,518 -0.02(-0.18%)
Apr 11, 2011 10.38 10.38 10.12 10.15 10,111 -0.22(-2.12%)
Apr 08, 2011 10.78 10.78 10.32 10.37 19,602 -0.34(-3.16%)
Apr 07, 2011 10.26 10.76 10.26 10.71 41,208 +0.44(+4.28%)
Apr 06, 2011 10.03 10.30 10.02 10.27 13,663 +0.19(+1.91%)
Apr 05, 2011 9.769 10.08 9.759 10.08 11,660 +0.25(+2.51%)
Apr 04, 2011 9.952 9.961 9.723 9.833 7,216 -0.05(-0.46%)
Apr 01, 2011 9.604 9.933 9.590 9.878 22,345 +0.36(+3.75%)
Mar 31, 2011 9.494 9.521 9.347 9.521 29,479 +0.02(+0.19%)
Mar 30, 2011 9.503 9.503 9.391 9.503 13,747 +0.17(+1.86%)
Mar 29, 2011 9.338 9.384 9.292 9.329 9,870 -0.02(-0.20%)
Mar 28, 2011 9.521 9.521 9.274 9.347 7,389 -0.16(-1.73%)
Mar 25, 2011 9.485 9.622 9.375 9.512 11,900 +0.05(+0.58%)
Mar 24, 2011 9.421 9.512 9.384 9.457 7,560 +0.11(+1.18%)
Mar 23, 2011 9.274 9.384 9.073 9.347 13,129 +0.04(+0.39%)
Mar 22, 2011 9.338 9.366 9.183 9.311 12,068 -0.05(-0.49%)
Mar 21, 2011 9.064 9.366 9.045 9.357 16,596 +0.39(+4.39%)
Mar 18, 2011 9.054 9.128 8.844 8.963 65,925 +0.00(+0.00%)
Mar 17, 2011 9.411 9.411 8.926 8.963 12,743 -0.24(-2.59%)
Mar 16, 2011 9.105 9.265 9.045 9.201 28,913 +0.11(+1.21%)
Mar 15, 2011 8.771 9.155 8.771 9.091 13,003 -0.01(-0.10%)
Mar 14, 2011 8.926 9.128 8.862 9.100 25,283 +0.04(+0.40%)
Mar 11, 2011 9.173 9.217 9.036 9.064 16,528 -0.13(-1.39%)
Mar 10, 2011 9.604 9.714 9.192 9.192 26,009 -0.60(-6.08%)
Mar 09, 2011 9.723 9.842 9.659 9.787 4,114 +0.05(+0.56%)
Mar 08, 2011 9.448 9.823 9.448 9.732 14,469 +0.47(+5.04%)
Mar 07, 2011 9.512 9.512 9.256 9.265 14,372 -0.27(-2.79%)
Mar 04, 2011 9.329 9.530 9.173 9.530 16,852 +0.16(+1.76%)
Mar 03, 2011 9.292 9.366 9.027 9.366 17,427 +0.20(+2.20%)
Mar 02, 2011 9.302 9.302 9.109 9.164 22,541 -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.