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

Monarch Casino (NQ: MCRI )

78.92 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2012 8.434 8.479 8.388 8.452 19,435 +0.03(+0.32%)
May 30, 2012 8.470 8.516 8.425 8.425 12,722 -0.13(-1.49%)
May 29, 2012 8.616 8.721 8.443 8.552 8,387 +0.03(+0.32%)
May 25, 2012 8.525 8.753 8.434 8.525 23,587 +0.04(+0.43%)
May 24, 2012 8.388 8.498 8.388 8.488 12,049 +0.13(+1.53%)
May 23, 2012 8.206 8.370 8.206 8.361 17,114 +0.13(+1.55%)
May 22, 2012 8.607 8.689 8.224 8.233 27,639 -0.41(-4.75%)
May 21, 2012 8.479 8.657 8.333 8.643 18,080 +0.23(+2.71%)
May 18, 2012 8.343 8.488 8.343 8.415 37,826 +0.03(+0.33%)
May 17, 2012 8.461 8.461 8.320 8.388 22,757 -0.03(-0.32%)
May 16, 2012 8.516 8.516 8.379 8.415 16,401 -0.02(-0.22%)
May 15, 2012 8.434 8.580 8.425 8.434 6,488 +0.03(+0.33%)
May 14, 2012 8.552 8.552 8.379 8.406 20,117 -0.29(-3.35%)
May 11, 2012 8.643 8.744 8.616 8.698 15,822 +0.14(+1.60%)
May 10, 2012 8.525 8.607 8.453 8.561 5,841 +0.13(+1.51%)
May 09, 2012 8.343 8.534 8.343 8.434 8,157 -0.05(-0.54%)
May 08, 2012 8.425 8.543 8.406 8.479 12,633 +0.03(+0.32%)
May 07, 2012 8.425 8.543 8.425 8.452 13,118 +0.04(+0.43%)
May 04, 2012 8.634 8.662 8.406 8.415 16,527 -0.24(-2.74%)
May 03, 2012 8.689 8.743 8.516 8.653 40,918 -0.09(-1.04%)
May 02, 2012 8.561 8.744 8.407 8.744 45,819 +0.11(+1.27%)
May 01, 2012 8.890 9.017 8.552 8.634 34,495 -0.19(-2.17%)
Apr 30, 2012 8.990 9.063 8.817 8.826 17,340 -0.27(-3.01%)
Apr 27, 2012 9.026 9.117 8.862 9.099 17,674 +0.03(+0.30%)
Apr 26, 2012 8.890 9.117 8.890 9.072 22,698 +0.13(+1.43%)
Apr 25, 2012 9.127 9.200 8.899 8.944 27,230 -0.08(-0.91%)
Apr 24, 2012 8.926 9.049 8.871 9.026 20,482 +0.08(+0.92%)
Apr 23, 2012 8.944 9.081 8.917 8.944 28,507 -0.19(-2.10%)
Apr 20, 2012 9.245 9.282 9.045 9.136 22,143 +0.05(+0.50%)
Apr 19, 2012 9.327 9.391 8.871 9.090 49,783 -0.31(-3.30%)
Apr 18, 2012 9.081 9.428 8.944 9.400 47,047 +0.30(+3.25%)
Apr 17, 2012 9.181 9.318 9.081 9.104 11,811 +0.04(+0.45%)
Apr 16, 2012 9.108 9.172 8.953 9.063 6,775 -0.01(-0.10%)
Apr 13, 2012 9.300 9.300 9.008 9.072 14,597 -0.26(-2.83%)
Apr 12, 2012 9.108 9.464 9.035 9.336 17,298 +0.24(+2.61%)
Apr 11, 2012 8.817 9.218 8.808 9.099 20,765 +0.39(+4.50%)
Apr 10, 2012 8.944 8.944 8.671 8.707 35,695 -0.27(-3.05%)
Apr 09, 2012 9.026 9.154 8.890 8.981 74,461 -0.23(-2.48%)
Apr 05, 2012 9.263 9.318 9.163 9.209 10,330 -0.05(-0.59%)
Apr 04, 2012 9.400 9.546 9.190 9.263 26,103 -0.23(-2.40%)
Apr 03, 2012 9.728 9.728 9.400 9.491 43,173 -0.15(-1.61%)
Apr 02, 2012 9.382 9.646 9.382 9.646 26,534 +0.26(+2.72%)
Mar 30, 2012 9.665 9.674 9.382 9.391 29,159 -0.17(-1.81%)
Mar 29, 2012 9.482 9.592 9.409 9.564 6,340 +0.04(+0.38%)
Mar 28, 2012 9.528 9.582 9.464 9.528 6,757 +0.00(+0.00%)
Mar 27, 2012 9.838 9.838 9.327 9.528 29,998 -0.03(-0.29%)
Mar 26, 2012 9.409 9.619 9.300 9.555 50,108 +0.29(+3.15%)
Mar 23, 2012 9.017 9.291 8.981 9.263 53,694 +0.31(+3.46%)
Mar 22, 2012 8.908 9.026 8.890 8.953 20,166 -0.03(-0.30%)
Mar 21, 2012 9.127 9.145 8.953 8.981 11,794 -0.05(-0.61%)
Mar 20, 2012 9.127 9.181 8.999 9.035 14,608 -0.10(-1.10%)
Mar 19, 2012 9.035 9.355 8.844 9.136 37,551 +0.12(+1.31%)
Mar 16, 2012 9.227 9.227 9.017 9.017 36,141 -0.09(-1.00%)
Mar 15, 2012 9.309 9.327 9.099 9.108 39,147 -0.16(-1.77%)
Mar 14, 2012 9.576 9.576 9.227 9.273 21,224 -0.30(-3.14%)
Mar 13, 2012 9.400 9.646 9.327 9.573 22,486 +0.24(+2.54%)
Mar 12, 2012 9.336 9.573 9.245 9.336 11,353 +0.09(+0.99%)
Mar 09, 2012 9.218 9.300 9.200 9.245 10,970 +0.00(+0.00%)
Mar 08, 2012 9.181 9.373 9.108 9.245 28,154 +0.16(+1.81%)
Mar 07, 2012 9.081 9.236 8.944 9.081 33,505 +0.08(+0.91%)
Mar 06, 2012 9.108 9.273 8.999 8.999 27,285 -0.25(-2.66%)
Mar 05, 2012 9.181 9.345 9.081 9.245 33,616 +0.00(+0.00%)
Mar 02, 2012 9.455 9.455 9.200 9.245 42,333 -0.17(-1.84%)
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.